Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240607C00031000 | 2024-05-14 1:57PM EDT | 31.00 | 3.80 | 4.10 | 8.10 | 0.00 | - | 5 | 0 | 245.61% |
| GLW240607C00033000 | 2024-05-30 2:06PM EDT | 33.00 | 4.10 | 3.00 | 6.30 | 0.00 | - | 47 | 12 | 97.85% |
| GLW240607C00034000 | 2024-05-30 3:35PM EDT | 34.00 | 2.91 | 3.00 | 5.20 | 0.00 | - | 93 | 0 | 114.06% |
| GLW240607C00035000 | 2024-05-31 3:45PM EDT | 35.00 | 2.25 | 0.35 | 4.30 | -0.02 | -0.88% | 4 | 14 | 164.65% |
| GLW240607C00036000 | 2024-05-31 3:50PM EDT | 36.00 | 1.30 | 1.30 | 1.45 | +0.35 | +36.84% | 139 | 165 | 33.59% |
| GLW240607C00037000 | 2024-05-31 3:47PM EDT | 37.00 | 0.55 | 0.55 | 0.65 | +0.24 | +77.42% | 2,517 | 232 | 26.86% |
| GLW240607C00038000 | 2024-05-31 3:48PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 126 | 113 | 25.00% |
| GLW240607C00039000 | 2024-05-31 9:36AM EDT | 39.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 50 | 24 | 31.64% |
| GLW240607C00040000 | 2024-05-31 2:58PM EDT | 40.00 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 16 | 10 | 48.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240607P00029000 | 2024-05-03 10:29AM EDT | 29.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 128.52% |
| GLW240607P00031000 | 2024-05-06 12:04PM EDT | 31.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 86.33% |
| GLW240607P00032000 | 2024-05-10 10:59AM EDT | 32.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 73.83% |
| GLW240607P00033000 | 2024-05-17 11:42AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 67 | 61.72% |
| GLW240607P00034000 | 2024-05-29 1:06PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 45.31% |
| GLW240607P00035000 | 2024-05-31 12:49PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 1 | 12 | 40.04% |
| GLW240607P00036000 | 2024-05-31 3:21PM EDT | 36.00 | 0.15 | 0.00 | 2.20 | -0.10 | -40.00% | 56 | 1,127 | 88.38% |
| GLW240607P00037000 | 2024-05-31 3:57PM EDT | 37.00 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 27 | 14 | 24.71% |
| GLW240607P00038000 | 2024-05-31 10:17AM EDT | 38.00 | 1.18 | 0.60 | 0.95 | -0.12 | -9.23% | 3 | 6 | 25.68% |
| GLW240607P00040000 | 2024-05-30 2:19PM EDT | 40.00 | 3.40 | 0.75 | 4.90 | 0.00 | - | 1 | 1 | 170.12% |
© 2024 Yahoo. All rights reserved.