Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00033000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 2.42 | 2.30 | 3.90 | +0.19 | +8.52% | 82 | 8,778 | 233.98% |
| GLW240524C00033000 | 2024-05-17 2:26PM EDT | 2024-05-24 | 2.40 | 2.30 | 2.55 | +0.31 | +14.83% | 22 | 32 | 46.88% |
| GLW240531C00033000 | 2024-05-13 12:22PM EDT | 2024-05-31 | 1.45 | 1.40 | 4.40 | 0.00 | - | 3 | 118 | 51.66% |
| GLW240607C00033000 | 2024-05-13 9:54AM EDT | 2024-06-07 | 1.60 | 1.40 | 2.80 | 0.00 | - | 1 | 17 | 38.87% |
| GLW240621C00033000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 2.35 | 2.30 | 3.10 | -0.03 | -1.26% | 17 | 2,472 | 39.01% |
| GLW240719C00033000 | 2024-05-17 12:12PM EDT | 2024-07-19 | 2.54 | 1.55 | 2.75 | +0.17 | +7.17% | 4 | 96 | 21.63% |
| GLW240816C00033000 | 2024-05-17 1:07PM EDT | 2024-08-16 | 3.02 | 2.95 | 3.10 | +0.27 | +9.82% | 17 | 1,231 | 24.39% |
| GLW241115C00033000 | 2024-05-17 2:50PM EDT | 2024-11-15 | 3.59 | 3.60 | 3.80 | +0.01 | +0.28% | 15 | 183 | 25.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00033000 | 2024-05-15 11:01AM EDT | 2024-05-17 | 0.07 | 0.00 | 1.65 | 0.00 | - | 4 | 1,765 | 246.09% |
| GLW240524P00033000 | 2024-05-13 11:19AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 31.64% |
| GLW240531P00033000 | 2024-05-17 9:48AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 11 | 60 | 27.54% |
| GLW240607P00033000 | 2024-05-17 11:42AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 4 | 65 | 22.75% |
| GLW240614P00033000 | 2024-05-13 11:45AM EDT | 2024-06-14 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 22.36% |
| GLW240621P00033000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | -0.08 | -50.00% | 100 | 2,640 | 20.07% |
| GLW240628P00033000 | 2024-05-13 10:44AM EDT | 2024-06-28 | 0.35 | 0.10 | 0.20 | 0.00 | - | 37 | 40 | 20.22% |
| GLW240719P00033000 | 2024-05-17 12:12PM EDT | 2024-07-19 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 4 | 118 | 17.92% |
| GLW240816P00033000 | 2024-05-16 11:45AM EDT | 2024-08-16 | 0.55 | 0.45 | 0.55 | 0.00 | - | 4 | 3,535 | 20.90% |
| GLW241115P00033000 | 2024-05-16 10:29AM EDT | 2024-11-15 | 1.20 | 1.00 | 1.20 | 0.00 | - | 22 | 34 | 22.58% |
© 2024 Yahoo. All rights reserved.