Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802C00034000 | 2024-07-01 12:32PM EDT | 34.00 | 4.83 | 4.80 | 5.70 | -0.37 | -7.12% | 2 | 3 | 50.64% |
| GLW240802C00035000 | 2024-06-20 1:36PM EDT | 35.00 | 5.00 | 3.90 | 5.80 | 0.00 | - | - | 6 | 60.45% |
| GLW240802C00036000 | 2024-06-27 10:11AM EDT | 36.00 | 2.85 | 3.00 | 5.30 | 0.00 | - | 100 | 102 | 59.23% |
| GLW240802C00037000 | 2024-07-01 1:52PM EDT | 37.00 | 2.30 | 1.35 | 2.45 | -0.30 | -11.54% | 5 | 37 | 33.01% |
| GLW240802C00038000 | 2024-07-01 1:34PM EDT | 38.00 | 1.58 | 1.50 | 2.45 | -0.27 | -14.59% | 6 | 71 | 46.48% |
| GLW240802C00039000 | 2024-06-28 3:47PM EDT | 39.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 20 | 168 | 30.81% |
| GLW240802C00040000 | 2024-07-01 10:25AM EDT | 40.00 | 0.79 | 0.70 | 0.85 | -0.01 | -1.25% | 7 | 375 | 30.57% |
| GLW240802C00041000 | 2024-06-27 3:17PM EDT | 41.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 15 | 72 | 31.59% |
| GLW240802C00042000 | 2024-07-01 10:14AM EDT | 42.00 | 0.34 | 0.25 | 0.40 | -0.09 | -20.93% | 21 | 771 | 31.93% |
| GLW240802C00043000 | 2024-06-28 2:00PM EDT | 43.00 | 0.22 | 0.15 | 0.30 | -0.04 | -15.38% | 10 | 335 | 33.79% |
| GLW240802C00044000 | 2024-06-26 12:13PM EDT | 44.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 19 | 35 | 36.43% |
| GLW240802C00045000 | 2024-06-28 1:37PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 14 | 23 | 38.38% |
| GLW240802C00048000 | 2024-06-17 2:14PM EDT | 48.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 30 | 69.78% |
| GLW240802C00049000 | 2024-06-28 1:38PM EDT | 49.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 14 | 14 | 73.97% |
| GLW240802C00050000 | 2024-06-28 1:37PM EDT | 50.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 24 | 24 | 81.49% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802P00030000 | 2024-06-26 3:32PM EDT | 30.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 2 | 83.98% |
| GLW240802P00032000 | 2024-06-28 2:04PM EDT | 32.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 82.47% |
| GLW240802P00033000 | 2024-07-01 12:28PM EDT | 33.00 | 0.16 | 0.00 | 2.20 | +0.07 | +77.78% | 1 | 6 | 74.85% |
| GLW240802P00034000 | 2024-06-26 3:32PM EDT | 34.00 | 0.31 | 0.05 | 1.15 | 0.00 | - | 2 | 3 | 50.98% |
| GLW240802P00035000 | 2024-07-01 12:28PM EDT | 35.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 1 | 56 | 31.45% |
| GLW240802P00036000 | 2024-06-28 2:04PM EDT | 36.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 4 | 87 | 28.52% |
| GLW240802P00037000 | 2024-06-28 9:31AM EDT | 37.00 | 0.56 | 0.45 | 0.60 | 0.00 | - | 3 | 6 | 28.22% |
| GLW240802P00038000 | 2024-07-01 10:39AM EDT | 38.00 | 0.82 | 0.75 | 0.90 | +0.01 | +1.23% | 10 | 11 | 26.56% |
| GLW240802P00039000 | 2024-06-26 2:21PM EDT | 39.00 | 1.48 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 27.76% |
| GLW240802P00040000 | 2024-06-21 2:05PM EDT | 40.00 | 1.30 | 1.85 | 2.00 | 0.00 | - | 55 | 20 | 26.17% |
| GLW240802P00042000 | 2024-06-26 9:30AM EDT | 42.00 | 2.74 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 27.34% |
© 2024 Yahoo. All rights reserved.