Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240614C00040000 | 2024-06-03 10:11AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 52 | 44.53% |
| GLW240621C00040000 | 2024-06-10 3:14PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 3,668 | 33.79% |
| GLW240628C00040000 | 2024-06-03 1:27PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 26 | 35.25% |
| GLW240712C00040000 | 2024-06-06 1:04PM EDT | 2024-07-12 | 0.17 | 0.05 | 0.15 | 0.00 | - | - | 6 | 22.80% |
| GLW240719C00040000 | 2024-06-10 9:43AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 363 | 20.70% |
| GLW240816C00040000 | 2024-06-10 3:42PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.50 | -0.04 | -9.09% | 56 | 3,006 | 24.27% |
| GLW241115C00040000 | 2024-06-10 1:09PM EDT | 2024-11-15 | 1.10 | 1.10 | 1.25 | -0.04 | -3.51% | 86 | 3,646 | 24.88% |
| GLW250117C00040000 | 2024-06-10 3:58PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.60 | -0.02 | -1.32% | 39 | 2,930 | 24.33% |
| GLW250620C00040000 | 2024-06-05 2:57PM EDT | 2025-06-20 | 2.80 | 2.30 | 2.65 | 0.00 | - | 2 | 1,670 | 25.95% |
| GLW260116C00040000 | 2024-06-10 11:10AM EDT | 2026-01-16 | 3.31 | 3.20 | 3.70 | -0.09 | -2.65% | 10 | 948 | 26.47% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00040000 | 2024-05-21 12:07PM EDT | 2024-06-21 | 4.10 | 3.10 | 3.90 | 0.00 | - | 1 | 1 | 50.59% |
| GLW240719P00040000 | 2024-06-06 11:22AM EDT | 2024-07-19 | 2.60 | 2.05 | 3.30 | 0.00 | - | 1 | 10 | 21.09% |
| GLW240816P00040000 | 2024-06-10 1:20PM EDT | 2024-08-16 | 3.40 | 3.20 | 3.40 | +0.14 | +4.29% | 14 | 27 | 18.95% |
| GLW241115P00040000 | 2024-06-03 10:01AM EDT | 2024-11-15 | 3.60 | 3.70 | 4.00 | 0.00 | - | 4 | 6 | 20.41% |
| GLW250117P00040000 | 2024-06-06 11:16AM EDT | 2025-01-17 | 3.80 | 3.90 | 6.00 | 0.00 | - | 2 | 142 | 35.67% |
| GLW250620P00040000 | 2024-06-07 11:10AM EDT | 2025-06-20 | 4.64 | 4.50 | 6.80 | 0.00 | - | 5 | 6 | 32.81% |
| GLW260116P00040000 | 2024-01-10 10:59AM EDT | 2026-01-16 | 10.10 | 8.50 | 8.80 | 0.00 | - | 1 | 28 | 37.04% |
© 2024 Yahoo. All rights reserved.