Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240524C00035000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.55 | 0.00 | - | 22 | 197 | 17.87% |
| GLW240531C00035000 | 2024-05-17 10:51AM EDT | 2024-05-31 | 0.55 | 0.55 | 0.70 | -0.02 | -3.51% | 1 | 371 | 18.41% |
| GLW240607C00035000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 0.64 | 0.60 | 0.70 | +0.04 | +6.67% | 10 | 103 | 15.04% |
| GLW240614C00035000 | 2024-05-17 2:05PM EDT | 2024-06-14 | 0.65 | 0.65 | 0.75 | +0.08 | +14.04% | 107 | 12 | 14.36% |
| GLW240621C00035000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.80 | +0.03 | +4.29% | 1,739 | 5,160 | 14.01% |
| GLW240628C00035000 | 2024-05-17 11:00AM EDT | 2024-06-28 | 0.85 | 0.80 | 1.70 | +0.15 | +21.43% | 10 | 23 | 31.93% |
| GLW240719C00035000 | 2024-05-17 12:49PM EDT | 2024-07-19 | 1.04 | 1.05 | 1.15 | -0.01 | -0.95% | 24 | 3,288 | 16.55% |
| GLW240816C00035000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 1.60 | 1.60 | 1.65 | +0.05 | +3.23% | 77 | 8,707 | 20.95% |
| GLW241115C00035000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 2.39 | 2.30 | 2.60 | +0.02 | +0.84% | 20 | 323 | 24.46% |
| GLW250117C00035000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 2.80 | 2.75 | 2.85 | +0.04 | +1.45% | 4 | 3,514 | 23.27% |
| GLW250620C00035000 | 2024-05-17 9:58AM EDT | 2025-06-20 | 3.74 | 3.60 | 3.90 | +0.39 | +11.64% | 5 | 33 | 25.44% |
| GLW260116C00035000 | 2024-05-16 2:48PM EDT | 2026-01-16 | 4.60 | 4.50 | 4.80 | 0.00 | - | 5 | 844 | 25.61% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240524P00035000 | 2024-05-17 10:54AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 1 | 81 | 17.87% |
| GLW240621P00035000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 66 | 1,119 | 15.19% |
| GLW240719P00035000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 0.72 | 0.65 | 0.75 | -0.42 | -36.84% | 20 | 67 | 15.67% |
| GLW240816P00035000 | 2024-05-17 2:20PM EDT | 2024-08-16 | 1.13 | 1.05 | 1.10 | -0.07 | -5.83% | 49 | 480 | 18.09% |
| GLW241115P00035000 | 2024-05-17 3:41PM EDT | 2024-11-15 | 1.85 | 1.65 | 1.85 | -0.14 | -7.04% | 530 | 608 | 20.41% |
| GLW250117P00035000 | 2024-05-17 3:24PM EDT | 2025-01-17 | 2.10 | 2.05 | 2.15 | -0.10 | -4.55% | 27 | 2,107 | 20.22% |
| GLW250620P00035000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 2.85 | 2.65 | 4.90 | 0.00 | - | 2 | 204 | 34.78% |
| GLW260116P00035000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 3.60 | 3.30 | 3.60 | 0.00 | - | 12 | 268 | 20.89% |
© 2024 Yahoo. All rights reserved.