Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240705C00026000 | 2024-06-11 12:47PM EDT | 26.00 | 13.10 | 10.60 | 14.60 | 0.00 | - | - | 3 | 482.62% |
| GLW240705C00034000 | 2024-05-31 9:41AM EDT | 34.00 | 3.10 | 3.10 | 6.60 | 0.00 | - | 1 | 0 | 98.44% |
| GLW240705C00035000 | 2024-06-25 11:10AM EDT | 35.00 | 4.90 | 3.60 | 5.80 | 0.00 | - | 15 | 24 | 159.38% |
| GLW240705C00035500 | 2024-06-28 2:37PM EDT | 35.50 | 3.30 | 3.10 | 3.40 | 0.00 | - | 3 | 12 | 59.38% |
| GLW240705C00036000 | 2024-07-01 1:33PM EDT | 36.00 | 2.55 | 2.25 | 3.00 | -0.45 | -15.00% | 1 | 104 | 79.69% |
| GLW240705C00036500 | 2024-06-27 10:50AM EDT | 36.50 | 1.90 | 1.15 | 3.60 | 0.00 | - | - | 5 | 58.59% |
| GLW240705C00037000 | 2024-07-01 12:30PM EDT | 37.00 | 1.65 | 0.65 | 2.70 | -0.32 | -16.24% | 10 | 100 | 110.55% |
| GLW240705C00037500 | 2024-07-01 2:30PM EDT | 37.50 | 1.05 | 1.15 | 1.30 | -0.25 | -19.23% | 10 | 1 | 33.40% |
| GLW240705C00038000 | 2024-06-28 1:23PM EDT | 38.00 | 1.15 | 0.15 | 0.85 | 0.00 | - | 22 | 191 | 27.74% |
| GLW240705C00038500 | 2024-06-28 12:37PM EDT | 38.50 | 0.70 | 0.35 | 0.45 | 0.00 | - | 3 | 176 | 22.66% |
| GLW240705C00039000 | 2024-07-01 3:56PM EDT | 39.00 | 0.21 | 0.15 | 0.25 | -0.10 | -32.26% | 58 | 292 | 24.51% |
| GLW240705C00039500 | 2024-07-01 3:38PM EDT | 39.50 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 14 | 141 | 23.44% |
| GLW240705C00040000 | 2024-07-01 12:24PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 54 | 1,299 | 31.45% |
| GLW240705C00040500 | 2024-06-28 1:17PM EDT | 40.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 32.03% |
| GLW240705C00041000 | 2024-06-28 3:42PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 214 | 38.28% |
| GLW240705C00042000 | 2024-06-27 1:56PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 50.00% |
| GLW240705C00043000 | 2024-06-28 9:31AM EDT | 43.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 53.13% |
| GLW240705C00044000 | 2024-06-21 10:56AM EDT | 44.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 175.68% |
| GLW240705C00045000 | 2024-06-24 11:00AM EDT | 45.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 2 | 158.59% |
| GLW240705C00047000 | 2024-06-24 3:58PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 285 | 88.28% |
| GLW240705C00048000 | 2024-06-24 1:04PM EDT | 48.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 197.46% |
| GLW240705C00049000 | 2024-06-24 11:14AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 75 | 130.47% |
| GLW240705C00050000 | 2024-06-24 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 66 | 111.72% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240705P00034000 | 2024-07-01 2:59PM EDT | 34.00 | 0.03 | 0.00 | 1.25 | -0.12 | -80.00% | 1 | 1 | 146.48% |
| GLW240705P00035000 | 2024-06-10 1:33PM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 51.56% |
| GLW240705P00036000 | 2024-06-17 11:24AM EDT | 36.00 | 0.11 | 0.00 | 1.45 | 0.00 | - | 2 | 4 | 111.82% |
| GLW240705P00036500 | 2024-06-26 3:33PM EDT | 36.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 96.68% |
| GLW240705P00037000 | 2024-06-27 9:52AM EDT | 37.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 11 | 23 | 54.69% |
| GLW240705P00037500 | 2024-07-01 3:23PM EDT | 37.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 29.49% |
| GLW240705P00038000 | 2024-07-01 3:26PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 14 | 381 | 24.71% |
| GLW240705P00038500 | 2024-07-01 3:42PM EDT | 38.50 | 0.27 | 0.20 | 0.25 | +0.03 | +12.50% | 22 | 111 | 20.12% |
| GLW240705P00039000 | 2024-07-01 3:23PM EDT | 39.00 | 0.54 | 0.45 | 0.55 | +0.09 | +20.00% | 7 | 37 | 21.88% |
| GLW240705P00039500 | 2024-06-26 3:59PM EDT | 39.50 | 1.39 | 0.85 | 1.05 | 0.00 | - | - | 0 | 32.23% |
| GLW240705P00040000 | 2024-06-28 2:40PM EDT | 40.00 | 1.25 | 1.30 | 2.50 | 0.00 | - | 2 | 25 | 67.19% |
| GLW240705P00041000 | 2024-06-28 2:39PM EDT | 41.00 | 2.20 | 1.55 | 2.70 | 0.00 | - | 20 | 20 | 70.90% |
| GLW240705P00042000 | 2024-06-25 1:08PM EDT | 42.00 | 2.40 | 2.65 | 5.00 | 0.00 | - | 1 | 34 | 97.66% |
© 2024 Yahoo. All rights reserved.