Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510C00032000 | 2024-05-07 1:11PM EDT | 2024-05-10 | 1.60 | 1.75 | 1.90 | 0.00 | - | 2 | 628 | 50.00% |
| GLW240517C00032000 | 2024-05-08 1:41PM EDT | 2024-05-17 | 1.85 | 1.85 | 1.95 | +0.15 | +8.82% | 147 | 10,703 | 31.74% |
| GLW240524C00032000 | 2024-05-08 12:52PM EDT | 2024-05-24 | 1.90 | 1.90 | 2.05 | +0.30 | +18.75% | 1 | 22 | 29.88% |
| GLW240531C00032000 | 2024-05-02 11:57AM EDT | 2024-05-31 | 1.85 | 1.95 | 2.05 | 0.00 | - | 3 | 3 | 25.15% |
| GLW240621C00032000 | 2024-05-07 2:24PM EDT | 2024-06-21 | 1.88 | 2.00 | 2.15 | 0.00 | - | 1 | 62 | 21.34% |
| GLW240719C00032000 | 2024-05-06 11:30AM EDT | 2024-07-19 | 1.99 | 2.20 | 2.35 | 0.00 | - | 1 | 43 | 21.00% |
| GLW240816C00032000 | 2024-05-06 10:08AM EDT | 2024-08-16 | 2.75 | 2.65 | 2.75 | +0.30 | +12.24% | 2 | 776 | 24.41% |
| GLW241115C00032000 | 2024-05-07 11:36AM EDT | 2024-11-15 | 3.20 | 3.30 | 3.50 | 0.00 | - | 36 | 61 | 26.12% |
| GLW250117C00032000 | 2024-05-07 2:11PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.80 | 0.00 | - | 2 | 2,042 | 25.53% |
| GLW250620C00032000 | 2024-05-07 10:41AM EDT | 2025-06-20 | 4.30 | 4.50 | 4.70 | 0.00 | - | 76 | 434 | 26.84% |
| GLW260116C00032000 | 2024-05-08 11:38AM EDT | 2026-01-16 | 5.50 | 5.30 | 5.50 | +0.57 | +11.56% | 1 | 1,093 | 26.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510P00032000 | 2024-05-01 11:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 71 | 53.32% |
| GLW240517P00032000 | 2024-05-08 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.10 | -90.91% | 132 | 2,452 | 29.30% |
| GLW240524P00032000 | 2024-05-02 1:43PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.10 | 0.00 | - | 3 | 28 | 22.46% |
| GLW240531P00032000 | 2024-05-02 11:53AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.20 | 0.00 | - | 29 | 33 | 23.83% |
| GLW240607P00032000 | 2024-04-30 11:25AM EDT | 2024-06-07 | 0.24 | 0.15 | 0.25 | -0.01 | -4.00% | 1 | 1 | 22.85% |
| GLW240614P00032000 | 2024-05-03 10:21AM EDT | 2024-06-14 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 22.27% |
| GLW240621P00032000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 1 | 134 | 20.51% |
| GLW240719P00032000 | 2024-05-07 10:54AM EDT | 2024-07-19 | 0.47 | 0.35 | 0.45 | 0.00 | - | 4 | 97 | 19.34% |
| GLW240816P00032000 | 2024-05-06 1:57PM EDT | 2024-08-16 | 0.85 | 0.65 | 0.70 | 0.00 | - | 14 | 1,722 | 20.70% |
| GLW241115P00032000 | 2024-05-03 3:23PM EDT | 2024-11-15 | 1.40 | 1.25 | 1.40 | 0.00 | - | 5 | 79 | 23.05% |
| GLW250117P00032000 | 2024-05-08 11:21AM EDT | 2025-01-17 | 1.58 | 1.50 | 1.65 | -0.02 | -1.25% | 1 | 1,739 | 22.41% |
| GLW250620P00032000 | 2024-04-10 12:10PM EDT | 2025-06-20 | 3.05 | 2.15 | 2.30 | 0.00 | - | 3 | 222 | 22.56% |
| GLW260116P00032000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 2.95 | 2.85 | 3.00 | 0.00 | - | 7 | 380 | 22.57% |
© 2024 Yahoo. All rights reserved.