Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510C00027000 | 2024-05-07 10:18AM EDT | 27.00 | 6.40 | 6.50 | 6.70 | +1.50 | +30.61% | 1 | 1 | 130.47% |
| GLW240510C00030000 | 2024-05-02 1:48PM EDT | 30.00 | 3.95 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 77.73% |
| GLW240510C00031000 | 2024-05-01 2:57PM EDT | 31.00 | 3.00 | 2.55 | 3.50 | 0.00 | - | 20 | 24 | 99.22% |
| GLW240510C00032000 | 2024-04-30 9:52AM EDT | 32.00 | 1.90 | 1.55 | 1.70 | 0.00 | - | 17 | 628 | 41.80% |
| GLW240510C00033000 | 2024-05-07 9:52AM EDT | 33.00 | 0.73 | 0.60 | 0.70 | +0.08 | +12.31% | 10 | 678 | 22.07% |
| GLW240510C00034000 | 2024-05-07 11:45AM EDT | 34.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 13 | 210 | 21.88% |
| GLW240510C00035000 | 2024-05-06 2:26PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 67 | 36.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510P00029000 | 2024-04-30 1:24PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 8 | 73.44% |
| GLW240510P00030000 | 2024-05-01 9:49AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 58.59% |
| GLW240510P00031000 | 2024-05-01 10:36AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 51.17% |
| GLW240510P00032000 | 2024-05-01 11:10AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 42.58% |
| GLW240510P00033000 | 2024-05-06 2:16PM EDT | 33.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2,422 | 1,765 | 22.66% |
| GLW240510P00034000 | 2024-05-06 1:06PM EDT | 34.00 | 1.03 | 0.45 | 0.55 | 0.00 | - | 6 | 18 | 22.27% |
| GLW240510P00035000 | 2024-04-30 3:58PM EDT | 35.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | - | 10 | 37.50% |
© 2024 Yahoo. All rights reserved.