Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220819C00030000 | 2021-12-29 12:38PM EDT | 30.00 | 8.40 | 8.75 | 8.95 | 0.00 | - | 1 | 1 | 179.35% |
| GLW220819C00031000 | 2021-12-20 1:13PM EDT | 31.00 | 6.49 | 7.75 | 8.10 | 0.00 | - | - | 1 | 167.19% |
| GLW220819C00036000 | 2021-12-22 12:37PM EDT | 36.00 | 3.65 | 4.30 | 4.85 | 0.00 | - | - | 12 | 132.18% |
| GLW220819C00037000 | 2022-01-04 2:56PM EDT | 37.00 | 3.66 | 3.70 | 3.90 | 0.00 | - | 15 | 15 | 121.88% |
| GLW220819C00039000 | 2022-01-05 1:49PM EDT | 39.00 | 3.25 | 2.67 | 2.90 | +0.44 | +15.66% | 2 | 72 | 111.04% |
| GLW220819C00040000 | 2022-01-05 4:34PM EDT | 40.00 | 2.50 | 2.22 | 2.51 | +0.18 | +7.76% | 391 | 50 | 106.59% |
| GLW220819C00041000 | 2022-01-04 1:19PM EDT | 41.00 | 2.11 | 1.89 | 2.61 | +0.01 | +0.48% | 15 | 8 | 108.69% |
| GLW220819C00042000 | 2022-01-05 10:48AM EDT | 42.00 | 1.45 | 1.64 | 1.84 | -0.34 | -18.99% | 88 | 13 | 100.78% |
| GLW220819C00043000 | 2022-01-04 2:50PM EDT | 43.00 | 1.31 | 1.40 | 1.56 | 0.00 | - | 62 | 82 | 98.24% |
| GLW220819C00044000 | 2021-12-30 12:26PM EDT | 44.00 | 1.09 | 1.11 | 1.34 | 0.00 | - | - | 23 | 95.12% |
| GLW220819C00045000 | 2022-01-05 4:48PM EDT | 45.00 | 1.10 | 1.10 | 1.17 | +0.20 | +22.22% | 80 | 24 | 96.19% |
| GLW220819C00050000 | 2022-01-05 1:24PM EDT | 50.00 | 0.44 | 0.36 | 0.49 | +0.08 | +22.22% | 11 | 1 | 85.84% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220819P00025000 | 2021-12-28 11:11AM EDT | 25.00 | 0.41 | 0.34 | 0.41 | 0.00 | - | - | 2 | 54.98% |
| GLW220819P00029000 | 2022-01-05 2:02PM EDT | 29.00 | 0.60 | 0.66 | 0.84 | -0.75 | -55.56% | 10 | 7 | 40.58% |
| GLW220819P00030000 | 2022-01-05 4:16PM EDT | 30.00 | 0.89 | 0.78 | 0.95 | -0.13 | -12.75% | 5 | 9 | 34.77% |
| GLW220819P00031000 | 2021-12-29 1:01PM EDT | 31.00 | 1.29 | 0.97 | 1.86 | 0.00 | - | 146 | 146 | 45.22% |
| GLW220819P00032000 | 2021-12-21 10:49AM EDT | 32.00 | 2.00 | 1.24 | 1.33 | 0.00 | - | 7 | 15 | 22.56% |
| GLW220819P00033000 | 2022-01-05 3:30PM EDT | 33.00 | 1.50 | 1.38 | 1.62 | -0.39 | -20.63% | 381 | 20 | 12.60% |
| GLW220819P00035000 | 2021-12-28 12:11PM EDT | 35.00 | 2.60 | 2.05 | 2.14 | 0.00 | - | 10 | 16 | 0.00% |
| GLW220819P00036000 | 2022-01-04 11:26AM EDT | 36.00 | 2.55 | 2.33 | 2.68 | 0.00 | - | 2 | 10 | 0.00% |
| GLW220819P00037000 | 2021-12-28 3:51PM EDT | 37.00 | 3.40 | 2.83 | 3.05 | 0.00 | - | 10 | 12 | 0.00% |
| GLW220819P00039000 | 2022-01-05 3:53PM EDT | 39.00 | 3.80 | 3.85 | 4.00 | -0.86 | -18.45% | 4 | 16 | 0.00% |
| GLW220819P00040000 | 2022-01-05 11:23AM EDT | 40.00 | 4.25 | 4.45 | 4.80 | -0.84 | -16.50% | 5 | 50 | 0.00% |
| GLW220819P00042000 | 2022-01-05 11:11AM EDT | 42.00 | 5.50 | 5.10 | 6.10 | -0.80 | -12.70% | 16 | 19 | 0.00% |
| GLW220819P00043000 | 2021-12-21 10:45AM EDT | 43.00 | 8.50 | 6.35 | 7.20 | 0.00 | - | - | 21 | 0.00% |
| GLW220819P00044000 | 2022-01-05 10:59AM EDT | 44.00 | 7.00 | 7.25 | 7.55 | -2.30 | -24.73% | 28 | 5 | 0.00% |
| GLW220819P00045000 | 2022-01-05 10:58AM EDT | 45.00 | 7.80 | 8.00 | 8.45 | -0.55 | -6.59% | 1 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
