Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510C00030000 | 2024-05-02 1:48PM EDT | 2024-05-10 | 3.95 | 2.85 | 4.80 | 0.00 | - | 1 | 2 | 311.72% |
| GLW240517C00030000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 4.22 | 4.10 | 6.20 | +0.12 | +2.93% | 2 | 1,687 | 134.38% |
| GLW240524C00030000 | 2024-05-09 2:35PM EDT | 2024-05-24 | 4.00 | 4.10 | 6.30 | 0.00 | - | 1 | 6 | 100.49% |
| GLW240621C00030000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 4.30 | 4.10 | 6.30 | 0.00 | - | 28 | 1,021 | 59.38% |
| GLW240719C00030000 | 2024-05-08 11:13AM EDT | 2024-07-19 | 4.05 | 4.20 | 4.60 | 0.00 | - | 1 | 38 | 31.84% |
| GLW240816C00030000 | 2024-05-10 2:35PM EDT | 2024-08-16 | 4.60 | 4.50 | 4.70 | 0.00 | - | 15 | 1,822 | 29.20% |
| GLW241115C00030000 | 2024-05-10 11:19AM EDT | 2024-11-15 | 5.10 | 3.20 | 6.50 | +1.70 | +50.00% | 1 | 46 | 44.43% |
| GLW250117C00030000 | 2024-05-02 10:24AM EDT | 2025-01-17 | 5.30 | 5.20 | 5.50 | +0.70 | +15.22% | 5 | 709 | 27.86% |
| GLW250620C00030000 | 2024-05-07 10:27AM EDT | 2025-06-20 | 5.50 | 3.60 | 8.30 | 0.00 | - | 1 | 358 | 44.74% |
| GLW260116C00030000 | 2024-05-08 10:17AM EDT | 2026-01-16 | 6.40 | 6.50 | 7.00 | 0.00 | - | 1 | 1,262 | 27.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510P00030000 | 2024-05-09 12:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 13 | 208.59% |
| GLW240517P00030000 | 2024-05-08 11:21AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 322 | 61.52% |
| GLW240524P00030000 | 2024-04-26 10:21AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 53.91% |
| GLW240531P00030000 | 2024-05-02 11:22AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.45 | 0.00 | - | 6 | 1 | 58.20% |
| GLW240621P00030000 | 2024-05-08 9:52AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 3,745 | 26.56% |
| GLW240719P00030000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 1 | 1 | 22.85% |
| GLW240816P00030000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 308 | 23.83% |
| GLW241115P00030000 | 2024-05-08 9:52AM EDT | 2024-11-15 | 0.81 | 0.65 | 1.50 | 0.00 | - | 4 | 40 | 34.33% |
| GLW250117P00030000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 0.96 | 0.85 | 0.95 | 0.00 | - | 5 | 1,974 | 23.56% |
| GLW250620P00030000 | 2024-05-09 10:46AM EDT | 2025-06-20 | 1.60 | 1.35 | 1.55 | 0.00 | - | 3 | 300 | 23.88% |
| GLW260116P00030000 | 2024-05-10 1:19PM EDT | 2026-01-16 | 2.10 | 1.95 | 3.20 | -0.10 | -4.55% | 800 | 488 | 30.37% |
© 2024 Yahoo. All rights reserved.