Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240712C00030000 | 2024-06-18 2:20PM EDT | 30.00 | 10.03 | 8.60 | 8.90 | 0.00 | - | - | 1 | 85.55% |
| GLW240712C00034000 | 2024-06-18 12:00PM EDT | 34.00 | 5.60 | 4.60 | 4.90 | 0.00 | - | - | 1 | 63.48% |
| GLW240712C00035000 | 2024-06-26 3:36PM EDT | 35.00 | 3.20 | 2.45 | 4.90 | 0.00 | - | 1 | 4 | 105.37% |
| GLW240712C00036000 | 2024-06-27 10:04AM EDT | 36.00 | 2.45 | 1.70 | 4.60 | 0.00 | - | 3 | 11 | 56.06% |
| GLW240712C00037000 | 2024-06-28 10:50AM EDT | 37.00 | 2.08 | 0.45 | 1.90 | 0.00 | - | 1 | 33 | 31.06% |
| GLW240712C00038000 | 2024-07-01 1:52PM EDT | 38.00 | 0.85 | 0.90 | 1.05 | -0.27 | -24.11% | 1 | 148 | 25.20% |
| GLW240712C00039000 | 2024-07-01 3:22PM EDT | 39.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 169 | 207 | 22.46% |
| GLW240712C00040000 | 2024-07-01 3:21PM EDT | 40.00 | 0.14 | 0.10 | 0.25 | -0.08 | -36.36% | 62 | 602 | 26.95% |
| GLW240712C00041000 | 2024-07-01 3:43PM EDT | 41.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 7 | 361 | 27.54% |
| GLW240712C00042000 | 2024-07-01 12:50PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 64 | 35.25% |
| GLW240712C00043000 | 2024-07-01 12:42PM EDT | 43.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 49 | 42.38% |
| GLW240712C00044000 | 2024-06-26 11:08AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 49.22% |
| GLW240712C00045000 | 2024-06-24 10:56AM EDT | 45.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 55.66% |
| GLW240712C00046000 | 2024-06-28 11:55AM EDT | 46.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 61.72% |
| GLW240712C00047000 | 2024-06-28 11:52AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 53.13% |
| GLW240712C00050000 | 2024-06-25 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 73 | 83.98% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240712P00033000 | 2024-06-06 12:55PM EDT | 33.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 6 | 62.50% |
| GLW240712P00034000 | 2024-06-24 3:25PM EDT | 34.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 91.21% |
| GLW240712P00036000 | 2024-06-27 12:30PM EDT | 36.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 2 | 48 | 66.21% |
| GLW240712P00037000 | 2024-07-01 3:23PM EDT | 37.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 80 | 25.98% |
| GLW240712P00038000 | 2024-07-01 3:23PM EDT | 38.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 9 | 633 | 21.49% |
| GLW240712P00039000 | 2024-07-01 3:25PM EDT | 39.00 | 0.70 | 0.65 | 0.75 | +0.02 | +2.94% | 32 | 2,304 | 21.00% |
| GLW240712P00040000 | 2024-06-26 2:34PM EDT | 40.00 | 1.75 | 1.35 | 1.70 | 0.00 | - | 10 | 109 | 31.98% |
| GLW240712P00047000 | 2024-06-20 3:38PM EDT | 47.00 | 7.20 | 8.20 | 10.50 | 0.00 | - | - | 0 | 129.30% |
© 2024 Yahoo. All rights reserved.