Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240503C00031000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 0.96 | 0.90 | 1.00 | -0.16 | -14.29% | 12 | 885 | 47.85% |
| GLW240510C00031000 | 2024-04-25 10:15AM EDT | 2024-05-10 | 1.05 | 1.00 | 1.10 | 0.00 | - | 5 | 23 | 37.99% |
| GLW240517C00031000 | 2024-04-26 10:52AM EDT | 2024-05-17 | 1.35 | 1.05 | 1.20 | +0.10 | +8.00% | 2 | 491 | 34.42% |
| GLW240524C00031000 | 2024-04-19 3:05PM EDT | 2024-05-24 | 1.20 | 1.15 | 1.25 | 0.00 | - | 58 | 42 | 31.30% |
| GLW240531C00031000 | 2024-04-19 10:34AM EDT | 2024-05-31 | 1.30 | 0.45 | 1.30 | 0.00 | - | 1 | 9 | 29.30% |
| GLW240621C00031000 | 2024-04-22 9:34AM EDT | 2024-06-21 | 1.50 | 1.30 | 1.40 | 0.00 | - | 11 | 356 | 25.22% |
| GLW240719C00031000 | 2024-04-19 11:10AM EDT | 2024-07-19 | 1.70 | 1.55 | 1.65 | 0.00 | - | 4 | 4 | 24.81% |
| GLW240816C00031000 | 2024-04-26 11:37AM EDT | 2024-08-16 | 2.09 | 1.90 | 2.05 | +0.14 | +7.18% | 16 | 282 | 27.32% |
| GLW241115C00031000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 2.70 | 1.95 | 2.65 | 0.00 | - | 17 | 18 | 26.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240503P00031000 | 2024-04-25 3:34PM EDT | 2024-05-03 | 0.53 | 0.50 | 0.60 | +0.01 | +1.92% | 5 | 100 | 43.75% |
| GLW240510P00031000 | 2024-04-24 10:18AM EDT | 2024-05-10 | 0.55 | 0.60 | 0.70 | 0.00 | - | 1 | 78 | 35.16% |
| GLW240517P00031000 | 2024-04-26 10:23AM EDT | 2024-05-17 | 0.58 | 0.65 | 0.75 | -0.04 | -6.45% | 2 | 535 | 30.37% |
| GLW240524P00031000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 27.78% |
| GLW240531P00031000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 0.82 | 0.80 | 1.85 | 0.00 | - | 2 | 13 | 52.30% |
| GLW240621P00031000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 0.95 | 1.00 | 1.05 | -0.11 | -10.38% | 10 | 5 | 24.81% |
| GLW240719P00031000 | 2024-04-19 2:04PM EDT | 2024-07-19 | 1.30 | 1.15 | 1.20 | 0.00 | - | 28 | 26 | 22.80% |
| GLW240816P00031000 | 2024-04-25 3:03PM EDT | 2024-08-16 | 1.30 | 1.35 | 1.50 | 0.00 | - | 26 | 900 | 24.12% |
| GLW241115P00031000 | 2024-03-26 9:44AM EDT | 2024-11-15 | 1.55 | 1.95 | 2.05 | 0.00 | - | 60 | 161 | 23.88% |
© 2024 Yahoo. All rights reserved.