Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240726C00031000 | 2024-06-26 12:07PM EDT | 31.00 | 9.00 | 6.50 | 9.60 | 0.00 | - | - | 1 | 72.17% |
| GLW240726C00037000 | 2024-07-01 9:37AM EDT | 37.00 | 2.32 | 1.70 | 2.55 | +0.32 | +16.00% | 2 | 129 | 40.14% |
| GLW240726C00038000 | 2024-06-28 1:13PM EDT | 38.00 | 1.43 | 1.20 | 1.40 | -0.17 | -10.63% | 2 | 171 | 25.93% |
| GLW240726C00039000 | 2024-07-01 3:23PM EDT | 39.00 | 0.75 | 0.60 | 0.95 | -0.13 | -14.77% | 2 | 280 | 27.44% |
| GLW240726C00040000 | 2024-07-01 12:04PM EDT | 40.00 | 0.36 | 0.35 | 0.65 | -0.19 | -34.55% | 6 | 3,955 | 29.30% |
| GLW240726C00041000 | 2024-07-01 3:15PM EDT | 41.00 | 0.20 | 0.15 | 0.30 | -0.17 | -45.95% | 47 | 170 | 26.32% |
| GLW240726C00042000 | 2024-06-28 10:24AM EDT | 42.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 78 | 30.57% |
| GLW240726C00043000 | 2024-06-20 11:51AM EDT | 43.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 6 | 43.95% |
| GLW240726C00044000 | 2024-06-27 10:27AM EDT | 44.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 12 | 3 | 61.82% |
| GLW240726C00045000 | 2024-06-24 9:50AM EDT | 45.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 76.47% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240726P00034000 | 2024-06-28 9:50AM EDT | 34.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 27 | 60.50% |
| GLW240726P00035000 | 2024-06-26 1:21PM EDT | 35.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 37.79% |
| GLW240726P00036000 | 2024-06-28 9:31AM EDT | 36.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 3 | 11 | 26.32% |
| GLW240726P00037000 | 2024-07-01 2:43PM EDT | 37.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 2 | 13 | 22.66% |
| GLW240726P00038000 | 2024-06-27 11:01AM EDT | 38.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 2 | 8 | 21.00% |
| GLW240726P00039000 | 2024-07-01 11:34AM EDT | 39.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 2 | 47 | 20.22% |
| GLW240726P00040000 | 2024-06-28 9:31AM EDT | 40.00 | 1.50 | 1.50 | 1.75 | -0.36 | -19.35% | 1 | 55 | 22.66% |
| GLW240726P00041000 | 2024-06-27 9:47AM EDT | 41.00 | 4.20 | 2.20 | 3.30 | 0.00 | - | - | 1 | 45.90% |
| GLW240726P00042000 | 2024-06-28 11:48AM EDT | 42.00 | 3.15 | 2.55 | 4.90 | 0.00 | - | 1 | 1 | 69.78% |
© 2024 Yahoo. All rights reserved.