Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510C00035000 | 2024-05-09 3:44PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 57 | 38.28% |
| GLW240517C00035000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 25 | 2,785 | 17.38% |
| GLW240524C00035000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 1 | 90 | 17.29% |
| GLW240531C00035000 | 2024-05-09 1:42PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.25 | 0.00 | - | 11 | 360 | 16.02% |
| GLW240607C00035000 | 2024-05-09 9:52AM EDT | 2024-06-07 | 0.24 | 0.25 | 0.30 | -0.01 | -4.00% | 16 | 29 | 15.43% |
| GLW240614C00035000 | 2024-05-08 10:27AM EDT | 2024-06-14 | 0.25 | 0.30 | 0.40 | 0.00 | - | - | 12 | 16.41% |
| GLW240621C00035000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 0.35 | 0.35 | 0.40 | 0.00 | - | 16 | 4,682 | 14.99% |
| GLW240719C00035000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.75 | 0.00 | - | 14 | 3,160 | 17.77% |
| GLW240816C00035000 | 2024-05-10 10:34AM EDT | 2024-08-16 | 1.15 | 1.10 | 1.20 | +0.13 | +12.75% | 44 | 7,803 | 21.46% |
| GLW241115C00035000 | 2024-05-03 1:15PM EDT | 2024-11-15 | 1.74 | 1.85 | 1.95 | 0.00 | - | 4 | 232 | 23.12% |
| GLW250117C00035000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 2.27 | 2.20 | 2.25 | +0.08 | +3.65% | 1 | 3,517 | 22.68% |
| GLW250620C00035000 | 2024-05-02 3:07PM EDT | 2025-06-20 | 2.90 | 3.10 | 3.30 | 0.00 | - | 6 | 32 | 25.16% |
| GLW260116C00035000 | 2024-05-08 11:38AM EDT | 2026-01-16 | 3.85 | 3.50 | 4.30 | 0.00 | - | 3 | 748 | 26.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510P00035000 | 2024-05-08 2:12PM EDT | 2024-05-10 | 1.17 | 0.65 | 1.15 | 0.00 | - | 5 | 10 | 59.38% |
| GLW240517P00035000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 1.20 | 0.70 | 0.85 | 0.00 | - | 21 | 42 | 17.68% |
| GLW240524P00035000 | 2024-04-30 12:22PM EDT | 2024-05-24 | 1.45 | 0.80 | 0.90 | 0.00 | - | - | 1 | 15.33% |
| GLW240621P00035000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 1.27 | 1.15 | 1.30 | -0.16 | -11.19% | 2 | 878 | 18.51% |
| GLW240719P00035000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 1.95 | 1.30 | 1.45 | 0.00 | - | - | 15 | 16.99% |
| GLW240816P00035000 | 2024-05-03 11:26AM EDT | 2024-08-16 | 2.08 | 1.60 | 1.75 | 0.00 | - | 5 | 164 | 18.70% |
| GLW241115P00035000 | 2024-05-01 1:38PM EDT | 2024-11-15 | 2.80 | 2.30 | 2.45 | 0.00 | - | - | 600 | 20.66% |
| GLW250117P00035000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 2.70 | 2.55 | 2.70 | 0.00 | - | 601 | 1,667 | 20.11% |
| GLW250620P00035000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 3.60 | 3.10 | 3.40 | 0.00 | - | 2 | 204 | 20.72% |
| GLW260116P00035000 | 2024-04-30 2:06PM EDT | 2026-01-16 | 4.40 | 3.80 | 4.00 | 0.00 | - | 3 | 266 | 20.20% |
© 2024 Yahoo. All rights reserved.