Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:35.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920C00035000 | 2024-09-16 2:02PM EDT | 2024-09-20 | 7.80 | 9.30 | 9.40 | 0.00 | - | 10 | 18 | 273.44% |
| GLW241018C00035000 | 2024-08-12 1:14PM EDT | 2024-10-18 | 4.60 | 5.60 | 7.40 | 0.00 | - | 4 | 8 | 0.00% |
| GLW241115C00035000 | 2024-09-19 12:54PM EDT | 2024-11-15 | 10.10 | 9.60 | 9.80 | 0.00 | - | 10 | 401 | 50.68% |
| GLW250117C00035000 | 2024-09-20 9:40AM EDT | 2025-01-17 | 9.93 | 9.80 | 10.00 | -0.07 | -0.70% | 1 | 3,474 | 40.92% |
| GLW250221C00035000 | 2024-09-11 1:25PM EDT | 2025-02-21 | 7.98 | 10.00 | 10.20 | 0.00 | - | 1 | 64 | 39.11% |
| GLW250516C00035000 | 2024-09-05 3:00PM EDT | 2025-05-16 | 8.45 | 10.30 | 10.80 | 0.00 | - | 5 | 210 | 38.23% |
| GLW250620C00035000 | 2024-09-16 3:26PM EDT | 2025-06-20 | 9.53 | 10.50 | 10.90 | 0.00 | - | 1 | 145 | 36.69% |
| GLW250815C00035000 | 2024-09-18 9:43AM EDT | 2025-08-15 | 10.24 | 10.80 | 11.20 | 0.00 | - | 5 | 35 | 36.06% |
| GLW251121C00035000 | 2024-09-11 9:49AM EDT | 2025-11-21 | 8.90 | 10.00 | 11.70 | 0.00 | - | 20 | 167 | 35.34% |
| GLW260116C00035000 | 2024-09-19 9:49AM EDT | 2026-01-16 | 11.65 | 11.40 | 12.50 | 0.00 | - | 10 | 658 | 38.54% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920P00035000 | 2024-09-13 9:32AM EDT | 2024-09-20 | 0.08 | 0.00 | 1.40 | 0.00 | - | 1 | 862 | 433.98% |
| GLW240927P00035000 | 2024-09-16 12:11PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 74.22% |
| GLW241011P00035000 | 2024-09-06 11:42AM EDT | 2024-10-11 | 0.13 | 0.05 | 0.25 | 0.00 | - | 3 | 5 | 61.13% |
| GLW241018P00035000 | 2024-09-13 9:32AM EDT | 2024-10-18 | 0.09 | 0.05 | 0.20 | 0.00 | - | 10 | 1,040 | 51.17% |
| GLW241115P00035000 | 2024-09-19 9:36AM EDT | 2024-11-15 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 1,056 | 48.34% |
| GLW250117P00035000 | 2024-09-18 9:49AM EDT | 2025-01-17 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 1,893 | 32.13% |
| GLW250221P00035000 | 2024-08-29 10:26AM EDT | 2025-02-21 | 0.72 | 0.35 | 0.45 | 0.00 | - | 3 | 59 | 30.35% |
| GLW250516P00035000 | 2024-09-19 9:43AM EDT | 2025-05-16 | 0.83 | 0.70 | 0.80 | 0.00 | - | 33 | 102 | 29.40% |
| GLW250620P00035000 | 2024-09-19 11:42AM EDT | 2025-06-20 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 756 | 29.20% |
| GLW250815P00035000 | 2024-09-19 9:57AM EDT | 2025-08-15 | 1.25 | 1.00 | 1.20 | 0.00 | - | 342 | 378 | 29.11% |
| GLW251121P00035000 | 2024-08-15 2:25PM EDT | 2025-11-21 | 2.25 | 1.90 | 2.10 | 0.00 | - | 6 | 26 | 32.65% |
| GLW260116P00035000 | 2024-09-05 2:42PM EDT | 2026-01-16 | 2.40 | 1.60 | 1.75 | 0.00 | - | 4 | 369 | 28.22% |
© 2024 Yahoo. All rights reserved.