Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510C00030000 | 2024-04-12 3:24PM EDT | 2024-05-10 | 2.00 | 1.20 | 1.80 | 0.00 | - | - | 1 | 41.60% |
| GLW240517C00030000 | 2024-04-26 1:00PM EDT | 2024-05-17 | 1.84 | 1.75 | 1.85 | +0.14 | +8.24% | 20 | 1,807 | 35.94% |
| GLW240524C00030000 | 2024-04-18 3:06PM EDT | 2024-05-24 | 1.60 | 1.70 | 1.95 | 0.00 | - | - | 5 | 34.42% |
| GLW240621C00030000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 2.13 | 1.05 | 3.10 | 0.00 | - | 1 | 1,037 | 49.66% |
| GLW240816C00030000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 2.55 | 1.95 | 2.65 | -0.15 | -5.56% | 33 | 2,182 | 28.22% |
| GLW241115C00030000 | 2024-04-23 10:03AM EDT | 2024-11-15 | 3.40 | 2.15 | 5.00 | 0.00 | - | 29 | 46 | 47.41% |
| GLW250117C00030000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 3.52 | 2.20 | 3.60 | -0.09 | -2.49% | 1 | 716 | 27.69% |
| GLW250620C00030000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 4.30 | 4.10 | 4.40 | -0.10 | -2.27% | 49 | 304 | 28.27% |
| GLW260116C00030000 | 2024-04-24 12:56PM EDT | 2026-01-16 | 5.03 | 4.90 | 5.30 | 0.00 | - | 2 | 1,189 | 28.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240503P00030000 | 2024-04-26 10:21AM EDT | 2024-05-03 | 0.26 | 0.20 | 0.30 | +0.06 | +30.00% | 13 | 15 | 46.88% |
| GLW240510P00030000 | 2024-04-24 10:48AM EDT | 2024-05-10 | 0.26 | 0.30 | 0.35 | -0.04 | -13.33% | 1 | 11 | 35.74% |
| GLW240517P00030000 | 2024-04-26 11:17AM EDT | 2024-05-17 | 0.34 | 0.30 | 0.40 | -0.01 | -2.86% | 1 | 333 | 31.20% |
| GLW240524P00030000 | 2024-04-26 10:21AM EDT | 2024-05-24 | 0.30 | 0.35 | 0.45 | -0.30 | -50.00% | 2 | 1 | 28.76% |
| GLW240531P00030000 | 2024-04-16 11:21AM EDT | 2024-05-31 | 0.65 | 0.45 | 0.55 | 0.00 | - | - | 1 | 28.71% |
| GLW240621P00030000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 3,768 | 26.20% |
| GLW240816P00030000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 0.94 | 1.00 | 1.05 | -0.06 | -6.00% | 2 | 325 | 24.07% |
| GLW241115P00030000 | 2024-04-12 12:52PM EDT | 2024-11-15 | 1.55 | 1.50 | 1.65 | 0.00 | - | 12 | 35 | 24.73% |
| GLW250117P00030000 | 2024-04-26 10:19AM EDT | 2025-01-17 | 1.65 | 1.75 | 1.85 | -0.15 | -8.33% | 1 | 1,973 | 23.58% |
| GLW250620P00030000 | 2024-04-10 12:47PM EDT | 2025-06-20 | 2.20 | 2.30 | 2.45 | 0.00 | - | 9 | 240 | 23.46% |
| GLW260116P00030000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 3.05 | 2.90 | 3.20 | +0.05 | +1.67% | 1 | 484 | 23.94% |
© 2024 Yahoo. All rights reserved.