Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM 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 | 6.90 | 7.10 | 0.00 | - | 1 | 0 | 188.28% |
| GLW240510C00030000 | 2024-05-02 1:48PM EDT | 30.00 | 3.95 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 178.52% |
| GLW240510C00031000 | 2024-05-01 2:57PM EDT | 31.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 20 | 24 | 91.41% |
| GLW240510C00032000 | 2024-05-07 1:11PM EDT | 32.00 | 1.60 | 2.00 | 2.15 | 0.00 | - | 2 | 628 | 60.94% |
| GLW240510C00033000 | 2024-05-08 11:41AM EDT | 33.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 614 | 299 | 48.63% |
| GLW240510C00034000 | 2024-05-08 3:50PM EDT | 34.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 240 | 24.22% |
| GLW240510C00035000 | 2024-05-06 2:26PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 67 | 32.81% |
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 | 0.15 | 0.00 | - | 16 | 8 | 135.94% |
| GLW240510P00030000 | 2024-05-01 9:49AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 90.63% |
| GLW240510P00031000 | 2024-05-01 10:36AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 70.31% |
| GLW240510P00032000 | 2024-05-01 11:10AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 50.00% |
| GLW240510P00033000 | 2024-05-08 2:12PM EDT | 33.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 1,765 | 57.42% |
| GLW240510P00034000 | 2024-05-06 1:06PM EDT | 34.00 | 1.03 | 0.10 | 0.20 | 0.00 | - | 6 | 18 | 20.70% |
| GLW240510P00035000 | 2024-05-08 2:12PM EDT | 35.00 | 1.17 | 0.90 | 1.05 | 0.00 | - | 5 | 10 | 35.55% |
© 2024 Yahoo. All rights reserved.