Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240426C00030000 | 2024-04-23 1:43PM EDT | 2024-04-26 | 1.70 | 1.35 | 1.50 | 0.00 | - | 3 | 10 | 52.73% |
| GLW240510C00030000 | 2024-04-12 3:24PM EDT | 2024-05-10 | 2.00 | 1.75 | 1.85 | 0.00 | - | - | 1 | 39.06% |
| GLW240517C00030000 | 2024-04-23 1:21PM EDT | 2024-05-17 | 2.07 | 1.80 | 1.95 | 0.00 | - | 26 | 1,840 | 36.43% |
| GLW240524C00030000 | 2024-04-18 3:06PM EDT | 2024-05-24 | 1.60 | 1.90 | 2.00 | 0.00 | - | - | 5 | 33.64% |
| GLW240621C00030000 | 2024-04-22 10:33AM EDT | 2024-06-21 | 2.13 | 2.00 | 2.10 | 0.00 | - | 100 | 1,037 | 26.61% |
| GLW240816C00030000 | 2024-04-19 12:51PM EDT | 2024-08-16 | 2.55 | 2.55 | 2.90 | 0.00 | - | 3 | 2,184 | 31.35% |
| GLW241115C00030000 | 2024-04-23 10:03AM EDT | 2024-11-15 | 3.40 | 3.10 | 3.30 | 0.00 | - | 29 | 46 | 27.91% |
| GLW250117C00030000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 3.70 | 3.40 | 3.60 | 0.00 | - | 1 | 716 | 27.36% |
| GLW250620C00030000 | 2024-04-16 2:30PM EDT | 2025-06-20 | 4.01 | 4.20 | 4.40 | 0.00 | - | 3 | 303 | 28.03% |
| GLW260116C00030000 | 2024-04-24 9:44AM EDT | 2026-01-16 | 5.10 | 4.90 | 5.20 | +0.20 | +4.08% | 1 | 1,189 | 27.99% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240426P00030000 | 2024-04-18 3:36PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 14 | 60.55% |
| GLW240503P00030000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.45 | 0.25 | 0.30 | 0.00 | - | 1 | 15 | 39.65% |
| GLW240510P00030000 | 2024-04-16 1:49PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 5 | 6 | 35.06% |
| GLW240517P00030000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.32 | 0.35 | 0.45 | 0.00 | - | 2 | 320 | 31.35% |
| GLW240524P00030000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 0.60 | 0.35 | 0.50 | 0.00 | - | - | 1 | 29.20% |
| GLW240531P00030000 | 2024-04-16 11:21AM EDT | 2024-05-31 | 0.65 | 0.45 | 0.60 | 0.00 | - | - | 1 | 29.25% |
| GLW240621P00030000 | 2024-04-24 10:53AM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 5 | 3,768 | 25.73% |
| GLW240816P00030000 | 2024-04-24 10:16AM EDT | 2024-08-16 | 0.95 | 1.00 | 1.05 | -0.20 | -17.39% | 1 | 326 | 23.93% |
| GLW241115P00030000 | 2024-04-12 12:52PM EDT | 2024-11-15 | 1.55 | 1.50 | 1.65 | 0.00 | - | 12 | 35 | 24.68% |
| GLW250117P00030000 | 2024-04-23 3:18PM EDT | 2025-01-17 | 1.70 | 1.75 | 1.85 | 0.00 | - | 21 | 1,991 | 23.56% |
| GLW250620P00030000 | 2024-04-10 12:47PM EDT | 2025-06-20 | 2.20 | 2.35 | 2.45 | 0.00 | - | 9 | 240 | 23.47% |
| GLW260116P00030000 | 2024-04-17 3:58PM EDT | 2026-01-16 | 3.24 | 2.95 | 3.10 | 0.00 | - | 100 | 478 | 23.32% |
© 2024 Yahoo. All rights reserved.