Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920C00030000 | 2024-06-26 1:42PM EDT | 30.00 | 8.95 | 7.20 | 11.00 | +8.95 | - | - | 3 | 84.62% |
| GLW240920C00035000 | 2024-06-28 9:49AM EDT | 35.00 | 4.52 | 3.40 | 5.50 | -0.88 | -16.30% | 4 | 11 | 45.90% |
| GLW240920C00036000 | 2024-06-27 10:17AM EDT | 36.00 | 3.20 | 2.90 | 4.60 | 0.00 | - | 22 | 34 | 41.65% |
| GLW240920C00037000 | 2024-06-26 3:58PM EDT | 37.00 | 2.60 | 1.90 | 3.50 | 0.00 | - | 23 | 25 | 34.20% |
| GLW240920C00038000 | 2024-06-26 2:50PM EDT | 38.00 | 2.05 | 0.90 | 2.65 | 0.00 | - | 8 | 13 | 30.10% |
| GLW240920C00039000 | 2024-06-28 3:56PM EDT | 39.00 | 1.80 | 1.75 | 1.95 | +0.02 | +1.12% | 9 | 379 | 27.34% |
| GLW240920C00040000 | 2024-06-28 1:25PM EDT | 40.00 | 1.43 | 1.30 | 1.45 | +0.11 | +8.33% | 16 | 854 | 26.29% |
| GLW240920C00041000 | 2024-06-28 1:58PM EDT | 41.00 | 1.10 | 1.00 | 1.10 | +0.07 | +6.80% | 3 | 97 | 26.27% |
| GLW240920C00042000 | 2024-06-28 2:03PM EDT | 42.00 | 0.75 | 0.30 | 1.30 | 0.00 | - | 1 | 92 | 33.52% |
| GLW240920C00043000 | 2024-06-28 3:50PM EDT | 43.00 | 0.55 | 0.45 | 0.95 | +0.04 | +7.84% | 21 | 438 | 32.11% |
| GLW240920C00044000 | 2024-06-28 1:58PM EDT | 44.00 | 0.43 | 0.30 | 0.45 | +0.03 | +7.50% | 18 | 332 | 26.56% |
| GLW240920C00045000 | 2024-06-28 12:12PM EDT | 45.00 | 0.30 | 0.00 | 0.85 | +0.03 | +11.11% | 29 | 98 | 37.26% |
| GLW240920C00046000 | 2024-06-25 2:37PM EDT | 46.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 9 | 29 | 39.45% |
| GLW240920C00047000 | 2024-06-24 9:40AM EDT | 47.00 | 0.35 | 0.00 | 1.20 | +0.35 | - | - | 15 | 49.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920P00033000 | 2024-06-27 9:44AM EDT | 33.00 | 0.30 | 0.00 | 0.55 | +0.30 | - | - | 23 | 35.74% |
| GLW240920P00034000 | 2024-06-24 12:37PM EDT | 34.00 | 0.22 | 0.00 | 0.35 | +0.22 | - | - | 4 | 26.66% |
| GLW240920P00035000 | 2024-06-27 9:44AM EDT | 35.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 19 | 59 | 32.47% |
| GLW240920P00036000 | 2024-06-28 10:32AM EDT | 36.00 | 0.64 | 0.10 | 1.20 | +0.14 | +28.00% | 30 | 7 | 33.15% |
| GLW240920P00037000 | 2024-06-28 2:59PM EDT | 37.00 | 0.95 | 0.90 | 1.45 | -0.05 | -5.00% | 12 | 609 | 31.30% |
| GLW240920P00038000 | 2024-06-28 9:39AM EDT | 38.00 | 1.28 | 1.20 | 1.40 | +1.28 | - | 10 | 19 | 24.56% |
| GLW240920P00039000 | 2024-06-26 11:08AM EDT | 39.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 7 | 9 | 24.66% |
| GLW240920P00040000 | 2024-06-27 1:56PM EDT | 40.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 1 | 33 | 23.56% |
| GLW240920P00041000 | 2024-06-24 11:21AM EDT | 41.00 | 2.15 | 1.00 | 3.60 | 0.00 | - | 4 | 26 | 31.28% |
| GLW240920P00042000 | 2024-06-28 9:48AM EDT | 42.00 | 3.70 | 2.80 | 4.70 | +0.80 | +27.59% | 31 | 24 | 37.16% |
| GLW240920P00045000 | 2024-06-24 10:05AM EDT | 45.00 | 5.27 | 5.00 | 6.50 | +5.27 | - | - | 3 | 27.25% |
| GLW240920P00046000 | 2024-06-24 10:11AM EDT | 46.00 | 6.11 | 5.80 | 8.70 | +6.11 | - | - | 4 | 52.20% |
© 2024 Yahoo. All rights reserved.