Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802C00034000 | 2024-06-28 3:10PM EDT | 34.00 | 5.20 | 3.20 | 6.80 | -0.20 | -3.70% | 2 | 1 | 88.43% |
| GLW240802C00035000 | 2024-06-20 1:36PM EDT | 35.00 | 5.00 | 2.20 | 6.00 | 0.00 | - | - | 6 | 84.08% |
| GLW240802C00036000 | 2024-06-27 10:11AM EDT | 36.00 | 2.85 | 1.50 | 4.00 | 0.00 | - | 100 | 102 | 50.54% |
| GLW240802C00037000 | 2024-06-28 11:42AM EDT | 37.00 | 2.60 | 0.80 | 3.50 | -0.80 | -23.53% | 2 | 35 | 53.47% |
| GLW240802C00038000 | 2024-06-28 9:55AM EDT | 38.00 | 1.85 | 1.60 | 2.90 | +0.02 | +1.09% | 26 | 69 | 52.44% |
| GLW240802C00039000 | 2024-06-28 3:47PM EDT | 39.00 | 1.25 | 1.10 | 3.50 | +0.02 | +1.63% | 20 | 168 | 50.15% |
| GLW240802C00040000 | 2024-06-28 3:32PM EDT | 40.00 | 0.80 | 0.50 | 2.70 | -0.05 | -5.88% | 209 | 568 | 67.68% |
| GLW240802C00041000 | 2024-06-27 3:17PM EDT | 41.00 | 0.65 | 0.45 | 1.50 | 0.00 | - | 15 | 72 | 49.95% |
| GLW240802C00042000 | 2024-06-28 2:16PM EDT | 42.00 | 0.43 | 0.20 | 0.45 | +0.06 | +16.22% | 28 | 776 | 31.30% |
| GLW240802C00043000 | 2024-06-28 2:00PM EDT | 43.00 | 0.26 | 0.00 | 2.40 | -0.04 | -13.33% | 5 | 330 | 56.30% |
| GLW240802C00044000 | 2024-06-26 12:13PM EDT | 44.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | 19 | 35 | 66.94% |
| GLW240802C00045000 | 2024-06-28 1:37PM EDT | 45.00 | 0.15 | 0.00 | 1.95 | -0.15 | -50.00% | 14 | 10 | 61.62% |
| GLW240802C00048000 | 2024-06-17 2:14PM EDT | 48.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 30 | 79.39% |
| GLW240802C00049000 | 2024-06-28 1:38PM EDT | 49.00 | 0.10 | 0.00 | 0.50 | +0.10 | - | 14 | 0 | 53.61% |
| GLW240802C00050000 | 2024-06-28 1:37PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | 24 | 0 | 56.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802P00030000 | 2024-06-26 3:32PM EDT | 30.00 | 0.21 | 0.00 | 2.15 | +0.21 | - | - | 2 | 97.56% |
| GLW240802P00032000 | 2024-06-28 2:04PM EDT | 32.00 | 0.08 | 0.00 | 1.35 | +0.08 | - | 1 | 4 | 67.58% |
| GLW240802P00033000 | 2024-06-18 12:45PM EDT | 33.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 6 | 6 | 61.13% |
| GLW240802P00034000 | 2024-06-26 3:32PM EDT | 34.00 | 0.31 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 67.09% |
| GLW240802P00035000 | 2024-06-27 2:16PM EDT | 35.00 | 0.20 | 0.10 | 1.20 | 0.00 | - | 50 | 56 | 60.21% |
| GLW240802P00036000 | 2024-06-28 2:04PM EDT | 36.00 | 0.34 | 0.20 | 2.10 | +0.03 | +9.68% | 4 | 88 | 50.54% |
| GLW240802P00037000 | 2024-06-28 9:31AM EDT | 37.00 | 0.56 | 0.00 | 1.60 | 0.00 | - | 3 | 3 | 52.34% |
| GLW240802P00038000 | 2024-06-28 10:46AM EDT | 38.00 | 0.81 | 0.55 | 0.85 | -0.15 | -15.62% | 9 | 2 | 26.27% |
| GLW240802P00039000 | 2024-06-26 2:21PM EDT | 39.00 | 1.48 | 0.20 | 3.40 | 0.00 | - | 1 | 2 | 70.26% |
| GLW240802P00040000 | 2024-06-21 2:05PM EDT | 40.00 | 1.30 | 1.70 | 2.15 | 0.00 | - | 55 | 20 | 31.40% |
| GLW240802P00042000 | 2024-06-26 9:30AM EDT | 42.00 | 2.74 | 1.60 | 5.00 | 0.00 | - | 1 | 1 | 64.75% |
© 2024 Yahoo. All rights reserved.