Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:37.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920C00037000 | 2024-09-16 11:44AM EDT | 2024-09-20 | 5.65 | 7.20 | 7.40 | 0.00 | - | 16 | 31 | 137.50% |
| GLW241018C00037000 | 2024-09-19 10:51AM EDT | 2024-10-18 | 7.30 | 7.40 | 7.60 | 0.00 | - | 1 | 100 | 51.56% |
| GLW241115C00037000 | 2024-09-19 11:07AM EDT | 2024-11-15 | 7.70 | 7.60 | 7.90 | 0.00 | - | 20 | 8,905 | 45.51% |
| GLW250117C00037000 | 2024-09-19 3:56PM EDT | 2025-01-17 | 8.35 | 8.00 | 8.20 | 0.00 | - | 12 | 4,409 | 36.38% |
| GLW250221C00037000 | 2024-09-13 2:06PM EDT | 2025-02-21 | 7.05 | 8.30 | 8.60 | 0.00 | - | 2 | 120 | 37.26% |
| GLW250516C00037000 | 2024-09-03 3:30PM EDT | 2025-05-16 | 6.30 | 8.80 | 9.10 | 0.00 | - | 1 | 43 | 34.89% |
| GLW250620C00037000 | 2024-09-19 9:36AM EDT | 2025-06-20 | 9.62 | 8.90 | 9.90 | 0.00 | - | 5 | 558 | 39.43% |
| GLW251121C00037000 | 2024-09-13 2:22PM EDT | 2025-11-21 | 8.62 | 9.80 | 10.10 | 0.00 | - | 4 | 11 | 32.86% |
| GLW260116C00037000 | 2024-09-19 1:12PM EDT | 2026-01-16 | 10.40 | 9.90 | 10.40 | 0.00 | - | 1 | 2,227 | 32.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920P00037000 | 2024-09-19 1:47PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 1,108 | 165.63% |
| GLW240927P00037000 | 2024-09-11 2:06PM EDT | 2024-09-27 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 78.71% |
| GLW241004P00037000 | 2024-08-23 9:40AM EDT | 2024-10-04 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 59.96% |
| GLW241011P00037000 | 2024-09-13 3:32PM EDT | 2024-10-11 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 3 | 56.06% |
| GLW241018P00037000 | 2024-09-19 10:04AM EDT | 2024-10-18 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 1,389 | 51.37% |
| GLW241115P00037000 | 2024-09-11 12:44PM EDT | 2024-11-15 | 0.70 | 0.20 | 0.30 | 0.00 | - | 1 | 1,034 | 36.62% |
| GLW250117P00037000 | 2024-09-20 10:04AM EDT | 2025-01-17 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 2,032 | 29.44% |
| GLW250221P00037000 | 2024-09-06 1:51PM EDT | 2025-02-21 | 1.57 | 0.60 | 0.70 | 0.00 | - | 3 | 29 | 29.08% |
| GLW250516P00037000 | 2024-08-19 11:31AM EDT | 2025-05-16 | 1.85 | 1.25 | 1.40 | 0.00 | - | 1 | 112 | 30.98% |
| GLW250620P00037000 | 2024-09-19 2:00PM EDT | 2025-06-20 | 1.20 | 1.15 | 1.30 | 0.00 | - | 2 | 381 | 28.00% |
| GLW251121P00037000 | 2024-07-03 10:17AM EDT | 2025-11-21 | 3.20 | 3.50 | 3.90 | 0.00 | - | - | 1 | 39.99% |
| GLW260116P00037000 | 2024-08-23 12:46PM EDT | 2026-01-16 | 2.95 | 2.10 | 2.30 | 0.00 | - | 8 | 204 | 27.76% |
© 2024 Yahoo. All rights reserved.