Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240628C00024000 | 2024-05-23 2:06PM EDT | 24.00 | 11.50 | 11.00 | 15.50 | 0.00 | - | - | 0 | 211.57% |
| GLW240628C00030000 | 2024-05-30 10:10AM EDT | 30.00 | 6.55 | 5.20 | 9.40 | 0.00 | - | 2 | 2 | 134.38% |
| GLW240628C00033000 | 2024-05-30 1:35PM EDT | 33.00 | 3.20 | 2.30 | 6.50 | 0.00 | - | 1 | 1 | 103.91% |
| GLW240628C00034000 | 2024-05-24 12:49PM EDT | 34.00 | 2.40 | 2.15 | 4.60 | 0.00 | - | 1 | 0 | 67.68% |
| GLW240628C00035000 | 2024-05-31 12:13PM EDT | 35.00 | 2.10 | 2.40 | 3.80 | +0.10 | +5.00% | 2 | 24 | 62.99% |
| GLW240628C00036000 | 2024-05-31 12:59PM EDT | 36.00 | 1.46 | 1.50 | 2.00 | +0.21 | +16.80% | 40 | 42 | 31.45% |
| GLW240628C00037000 | 2024-05-30 3:36PM EDT | 37.00 | 0.80 | 0.40 | 3.20 | 0.00 | - | 134 | 131 | 74.90% |
| GLW240628C00038000 | 2024-05-31 2:39PM EDT | 38.00 | 0.42 | 0.45 | 2.65 | +0.03 | +7.69% | 23 | 72 | 72.41% |
| GLW240628C00039000 | 2024-05-31 3:49PM EDT | 39.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 9 | 103 | 23.39% |
| GLW240628C00040000 | 2024-05-30 3:24PM EDT | 40.00 | 0.11 | 0.05 | 0.20 | -0.01 | -8.33% | 15 | 3 | 24.51% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240628P00033000 | 2024-05-20 10:03AM EDT | 33.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 37 | 40 | 69.34% |
| GLW240628P00034000 | 2024-05-30 2:56PM EDT | 34.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 30 | 76 | 27.44% |
| GLW240628P00035000 | 2024-05-30 12:14PM EDT | 35.00 | 0.31 | 0.00 | 2.30 | 0.00 | - | 1 | 16 | 52.39% |
| GLW240628P00036000 | 2024-05-30 2:56PM EDT | 36.00 | 0.56 | 0.20 | 0.35 | 0.00 | - | 34 | 110 | 20.61% |
| GLW240628P00037000 | 2024-05-22 1:38PM EDT | 37.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | - | 5 | 70.26% |
© 2024 Yahoo. All rights reserved.