Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240503C00032000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 31 | 542 | 45.22% |
| GLW240510C00032000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.60 | 0.50 | 0.60 | -0.04 | -6.25% | 1 | 33 | 36.23% |
| GLW240517C00032000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.65 | -0.05 | -7.14% | 53 | 13,139 | 31.25% |
| GLW240524C00032000 | 2024-04-25 2:59PM EDT | 2024-05-24 | 0.85 | 0.65 | 0.75 | 0.00 | - | 3 | 25 | 30.08% |
| GLW240531C00032000 | 2024-04-24 9:35AM EDT | 2024-05-31 | 0.85 | 0.35 | 0.80 | 0.00 | - | 7 | 9 | 28.22% |
| GLW240621C00032000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 0.87 | 0.80 | 0.90 | 0.00 | - | 21 | 55 | 24.37% |
| GLW240719C00032000 | 2024-04-26 3:13PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 40 | 8 | 24.12% |
| GLW240816C00032000 | 2024-04-26 11:49AM EDT | 2024-08-16 | 1.55 | 1.40 | 1.50 | 0.00 | - | 1 | 686 | 25.95% |
| GLW241115C00032000 | 2024-04-25 3:33PM EDT | 2024-11-15 | 2.15 | 2.00 | 2.15 | 0.00 | - | 10 | 24 | 26.26% |
| GLW250117C00032000 | 2024-04-26 1:59PM EDT | 2025-01-17 | 2.35 | 2.35 | 2.45 | -0.05 | -2.08% | 10 | 2,055 | 25.76% |
| GLW250620C00032000 | 2024-04-24 9:44AM EDT | 2025-06-20 | 3.30 | 3.10 | 3.30 | 0.00 | - | 5 | 356 | 26.83% |
| GLW260116C00032000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 1,073 | 27.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240503P00032000 | 2024-04-26 12:21PM EDT | 2024-05-03 | 1.03 | 1.05 | 1.15 | -0.17 | -14.17% | 25 | 30 | 43.95% |
| GLW240510P00032000 | 2024-04-18 3:15PM EDT | 2024-05-10 | 1.55 | 1.15 | 1.20 | 0.00 | - | 1 | 56 | 33.20% |
| GLW240517P00032000 | 2024-04-26 9:42AM EDT | 2024-05-17 | 1.20 | 1.15 | 1.25 | +0.10 | +9.09% | 11 | 1,947 | 28.86% |
| GLW240524P00032000 | 2024-04-25 10:19AM EDT | 2024-05-24 | 1.32 | 1.20 | 1.30 | 0.00 | - | 8 | 8 | 26.51% |
| GLW240531P00032000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 1.28 | 1.35 | 1.45 | -0.47 | -26.86% | 1 | 1 | 27.69% |
| GLW240621P00032000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 1.45 | 1.50 | 1.60 | 0.00 | - | 2 | 23 | 25.00% |
| GLW240816P00032000 | 2024-04-26 12:00PM EDT | 2024-08-16 | 1.80 | 1.85 | 1.95 | 0.00 | - | 1 | 567 | 22.78% |
| GLW241115P00032000 | 2024-04-12 12:53PM EDT | 2024-11-15 | 2.40 | 2.40 | 2.50 | 0.00 | - | 21 | 74 | 22.85% |
| GLW250117P00032000 | 2024-04-26 2:36PM EDT | 2025-01-17 | 2.65 | 2.60 | 2.75 | +0.05 | +1.92% | 3 | 1,743 | 22.30% |
| GLW250620P00032000 | 2024-04-10 12:10PM EDT | 2025-06-20 | 3.05 | 3.10 | 5.30 | 0.00 | - | 3 | 222 | 36.84% |
| GLW260116P00032000 | 2024-04-16 9:38AM EDT | 2026-01-16 | 4.20 | 3.80 | 4.20 | 0.00 | - | 1 | 373 | 23.34% |
© 2024 Yahoo. All rights reserved.