Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419C00032000 | 2024-04-19 1:50PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 3 | 979 | 41.41% |
| GLW240426C00032000 | 2024-04-18 10:52AM EDT | 2024-04-26 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 1 | 82 | 22.36% |
| GLW240503C00032000 | 2024-04-19 3:11PM EDT | 2024-05-03 | 0.45 | 0.45 | 0.55 | +0.07 | +18.42% | 20 | 29 | 33.89% |
| GLW240510C00032000 | 2024-04-19 2:55PM EDT | 2024-05-10 | 0.60 | 0.50 | 2.30 | +0.10 | +20.00% | 3 | 7 | 56.25% |
| GLW240517C00032000 | 2024-04-19 3:13PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.70 | +0.06 | +10.17% | 193 | 12,571 | 28.81% |
| GLW240816C00032000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 1.55 | 1.50 | 1.60 | +0.14 | +9.93% | 7 | 547 | 26.88% |
| GLW241115C00032000 | 2024-04-15 2:04PM EDT | 2024-11-15 | 2.20 | 2.10 | 2.25 | 0.00 | - | 1 | 15 | 27.12% |
| GLW250117C00032000 | 2024-04-15 10:59AM EDT | 2025-01-17 | 2.58 | 2.45 | 2.55 | 0.00 | - | 1 | 1,873 | 26.58% |
| GLW250620C00032000 | 2024-04-09 9:57AM EDT | 2025-06-20 | 3.70 | 3.10 | 3.40 | 0.00 | - | 19 | 348 | 27.56% |
| GLW260116C00032000 | 2024-04-19 10:34AM EDT | 2026-01-16 | 4.11 | 4.00 | 4.30 | +0.01 | +0.24% | 30 | 1,075 | 28.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419P00032000 | 2024-04-19 3:31PM EDT | 2024-04-19 | 0.70 | 0.50 | 1.95 | -0.47 | -40.17% | 55 | 839 | 122.27% |
| GLW240426P00032000 | 2024-04-19 11:18AM EDT | 2024-04-26 | 0.80 | 0.70 | 0.90 | -0.41 | -33.88% | 2 | 17 | 23.63% |
| GLW240503P00032000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 1.20 | 0.20 | 1.25 | -0.28 | -18.92% | 22 | 10 | 32.62% |
| GLW240510P00032000 | 2024-04-18 3:15PM EDT | 2024-05-10 | 1.55 | 0.75 | 1.30 | 0.00 | - | 1 | 56 | 28.66% |
| GLW240517P00032000 | 2024-04-19 1:57PM EDT | 2024-05-17 | 1.30 | 1.25 | 1.35 | -0.31 | -19.25% | 41 | 1,931 | 26.47% |
| GLW240816P00032000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 2.05 | 2.00 | 2.10 | -0.24 | -10.48% | 13 | 545 | 23.66% |
| GLW241115P00032000 | 2024-04-12 12:53PM EDT | 2024-11-15 | 2.40 | 2.55 | 2.70 | 0.00 | - | 21 | 74 | 24.20% |
| GLW250117P00032000 | 2024-04-17 2:25PM EDT | 2025-01-17 | 2.81 | 2.75 | 2.90 | 0.00 | - | 3 | 1,757 | 23.08% |
| GLW250620P00032000 | 2024-04-10 12:10PM EDT | 2025-06-20 | 3.05 | 3.30 | 3.50 | 0.00 | - | 3 | 222 | 22.91% |
| GLW260116P00032000 | 2024-04-16 9:38AM EDT | 2026-01-16 | 4.20 | 3.90 | 4.10 | 0.00 | - | 1 | 373 | 22.41% |
© 2024 Yahoo. All rights reserved.