Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920C00030000 | 2024-06-26 1:42PM EDT | 30.00 | 8.95 | 8.90 | 9.20 | 0.00 | - | - | 3 | 49.02% |
| GLW240920C00035000 | 2024-06-28 9:49AM EDT | 35.00 | 4.52 | 4.30 | 4.70 | 0.00 | - | 4 | 15 | 35.40% |
| GLW240920C00036000 | 2024-06-27 10:17AM EDT | 36.00 | 3.20 | 3.30 | 3.70 | 0.00 | - | 22 | 34 | 30.08% |
| GLW240920C00037000 | 2024-06-26 3:58PM EDT | 37.00 | 2.60 | 2.45 | 3.40 | 0.00 | - | 23 | 25 | 34.96% |
| GLW240920C00038000 | 2024-07-01 2:58PM EDT | 38.00 | 2.10 | 2.15 | 2.30 | +0.05 | +2.44% | 1 | 13 | 27.12% |
| GLW240920C00039000 | 2024-07-01 1:58PM EDT | 39.00 | 1.60 | 1.65 | 1.75 | -0.20 | -11.11% | 5 | 386 | 26.25% |
| GLW240920C00040000 | 2024-07-01 11:35AM EDT | 40.00 | 1.20 | 1.25 | 1.35 | -0.23 | -16.08% | 7 | 852 | 26.37% |
| GLW240920C00041000 | 2024-07-01 1:07PM EDT | 41.00 | 0.93 | 0.85 | 0.95 | -0.17 | -15.45% | 13 | 95 | 25.34% |
| GLW240920C00042000 | 2024-07-01 3:20PM EDT | 42.00 | 0.69 | 0.60 | 0.80 | -0.06 | -8.00% | 38 | 93 | 27.10% |
| GLW240920C00043000 | 2024-07-01 11:27AM EDT | 43.00 | 0.47 | 0.45 | 0.65 | -0.08 | -14.55% | 12 | 459 | 28.22% |
| GLW240920C00044000 | 2024-07-01 1:39PM EDT | 44.00 | 0.30 | 0.30 | 0.50 | -0.13 | -30.23% | 5 | 346 | 28.61% |
| GLW240920C00045000 | 2024-06-28 12:12PM EDT | 45.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 29 | 102 | 29.44% |
| GLW240920C00046000 | 2024-07-01 3:17PM EDT | 46.00 | 0.23 | 0.15 | 0.30 | -0.07 | -23.33% | 17 | 29 | 29.64% |
| GLW240920C00047000 | 2024-06-24 9:40AM EDT | 47.00 | 0.35 | 0.10 | 0.90 | 0.00 | - | - | 15 | 45.58% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240920P00033000 | 2024-07-01 3:23PM EDT | 33.00 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 4 | 23 | 27.59% |
| GLW240920P00034000 | 2024-07-01 10:18AM EDT | 34.00 | 0.30 | 0.25 | 0.80 | +0.08 | +36.36% | 4 | 4 | 36.11% |
| GLW240920P00035000 | 2024-07-01 9:48AM EDT | 35.00 | 0.45 | 0.40 | 0.65 | -0.15 | -25.00% | 10 | 59 | 28.37% |
| GLW240920P00036000 | 2024-06-28 10:32AM EDT | 36.00 | 0.64 | 0.60 | 0.70 | 0.00 | - | 30 | 37 | 24.41% |
| GLW240920P00037000 | 2024-07-01 11:32AM EDT | 37.00 | 1.00 | 0.90 | 1.00 | +0.05 | +5.26% | 4 | 621 | 23.98% |
| GLW240920P00038000 | 2024-06-28 9:39AM EDT | 38.00 | 1.28 | 1.25 | 1.40 | 0.00 | - | 10 | 29 | 23.76% |
| GLW240920P00039000 | 2024-07-01 10:50AM EDT | 39.00 | 1.85 | 1.75 | 1.85 | +0.20 | +12.12% | 1 | 9 | 22.97% |
| GLW240920P00040000 | 2024-06-27 1:56PM EDT | 40.00 | 2.35 | 2.30 | 2.45 | 0.00 | - | 1 | 33 | 22.97% |
| GLW240920P00041000 | 2024-06-24 11:21AM EDT | 41.00 | 2.15 | 2.95 | 3.20 | 0.00 | - | 4 | 26 | 23.98% |
| GLW240920P00042000 | 2024-06-28 9:48AM EDT | 42.00 | 3.70 | 3.70 | 5.60 | 0.00 | - | 31 | 55 | 48.85% |
| GLW240920P00045000 | 2024-06-24 10:05AM EDT | 45.00 | 5.27 | 6.30 | 7.00 | 0.00 | - | - | 3 | 34.96% |
| GLW240920P00046000 | 2024-06-24 10:11AM EDT | 46.00 | 6.11 | 7.20 | 9.40 | 0.00 | - | - | 4 | 61.67% |
© 2024 Yahoo. All rights reserved.