Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:37.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240614C00037000 | 2024-06-10 12:47PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.25 | -0.12 | -32.43% | 29 | 2,414 | 20.70% |
| GLW240621C00037000 | 2024-06-10 1:06PM EDT | 2024-06-21 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 31 | 2,463 | 19.14% |
| GLW240628C00037000 | 2024-06-07 3:27PM EDT | 2024-06-28 | 0.60 | 0.45 | 0.55 | 0.00 | - | 12 | 131 | 19.73% |
| GLW240705C00037000 | 2024-06-07 3:26PM EDT | 2024-07-05 | 0.71 | 0.55 | 0.70 | 0.00 | - | 1 | 367 | 20.75% |
| GLW240712C00037000 | 2024-06-04 11:26AM EDT | 2024-07-12 | 1.01 | 0.65 | 0.85 | 0.00 | - | 5 | 20 | 21.83% |
| GLW240719C00037000 | 2024-06-10 2:03PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.85 | -0.09 | -10.11% | 35 | 1,884 | 19.83% |
| GLW240726C00037000 | 2024-06-07 11:31AM EDT | 2024-07-26 | 0.90 | 0.85 | 1.25 | -0.41 | -31.30% | 12 | 15 | 25.88% |
| GLW240816C00037000 | 2024-06-07 2:25PM EDT | 2024-08-16 | 1.47 | 1.30 | 1.40 | 0.00 | - | 58 | 2,762 | 23.88% |
| GLW241115C00037000 | 2024-06-07 3:57PM EDT | 2024-11-15 | 2.39 | 2.20 | 2.35 | 0.00 | - | 22 | 2,377 | 25.44% |
| GLW250117C00037000 | 2024-06-10 1:27PM EDT | 2025-01-17 | 2.75 | 2.65 | 2.75 | -0.07 | -2.48% | 60 | 4,345 | 25.03% |
| GLW250620C00037000 | 2024-06-05 2:57PM EDT | 2025-06-20 | 4.19 | 3.60 | 3.90 | 0.00 | - | 165 | 440 | 26.99% |
| GLW260116C00037000 | 2024-06-10 11:18AM EDT | 2026-01-16 | 4.69 | 4.60 | 4.90 | -0.31 | -6.20% | 12 | 2,051 | 27.04% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240614P00037000 | 2024-06-10 12:44PM EDT | 2024-06-14 | 0.50 | 0.45 | 0.55 | +0.03 | +6.38% | 8 | 37 | 24.32% |
| GLW240621P00037000 | 2024-06-07 3:41PM EDT | 2024-06-21 | 0.50 | 0.55 | 0.65 | 0.00 | - | 16 | 1,389 | 19.53% |
| GLW240628P00037000 | 2024-06-05 3:10PM EDT | 2024-06-28 | 0.45 | 0.65 | 0.75 | 0.00 | - | 1 | 6 | 18.56% |
| GLW240705P00037000 | 2024-06-10 12:45PM EDT | 2024-07-05 | 0.72 | 0.70 | 0.80 | +0.12 | +20.00% | 1 | 1 | 17.14% |
| GLW240719P00037000 | 2024-06-10 2:01PM EDT | 2024-07-19 | 0.85 | 0.85 | 0.90 | +0.05 | +6.25% | 17 | 196 | 15.92% |
| GLW240816P00037000 | 2024-06-10 10:32AM EDT | 2024-08-16 | 1.30 | 1.25 | 1.30 | +0.15 | +13.04% | 15 | 673 | 18.53% |
| GLW241115P00037000 | 2024-06-10 12:11PM EDT | 2024-11-15 | 2.05 | 2.05 | 2.15 | +0.05 | +2.50% | 136 | 1,385 | 20.90% |
| GLW250117P00037000 | 2024-06-10 10:33AM EDT | 2025-01-17 | 2.35 | 2.35 | 2.40 | +0.08 | +3.52% | 83 | 669 | 19.89% |
| GLW250620P00037000 | 2024-05-31 10:42AM EDT | 2025-06-20 | 3.15 | 3.00 | 3.30 | 0.00 | - | 2 | 279 | 21.34% |
| GLW260116P00037000 | 2024-06-05 10:02AM EDT | 2026-01-16 | 3.80 | 3.60 | 3.90 | 0.00 | - | 16 | 39 | 20.34% |
© 2024 Yahoo. All rights reserved.