Advertisement
Advertisement
U.S. Markets open in 3 hrs 51 mins
S&P Futures
4,255.25 -31.25 (-0.73%) Dow Futures
33,797.00 -184.00 (-0.54%) Nasdaq Futures
13,404.50 -118.75 (-0.88%) Russell 2000 Futures
1,983.60 -18.10 (-0.90%) Crude Oil
89.45 -1.05 (-1.16%) Gold
1,766.90 -4.30 (-0.24%)
Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220819C00025000 | 2022-07-11 11:52AM EDT | 25.00 | 7.62 | 11.40 | 11.70 | 0.00 | - | - | 18 | 0.00% |
| GLW220819C00026000 | 2022-07-25 3:04PM EDT | 26.00 | 8.60 | 11.20 | 11.50 | 0.00 | - | - | 3 | 551.95% |
| GLW220819C00029000 | 2022-08-10 12:00PM EDT | 29.00 | 7.70 | 8.20 | 8.50 | +0.80 | +11.59% | 1 | 17 | 417.19% |
| GLW220819C00030000 | 2022-08-11 10:00AM EDT | 30.00 | 7.60 | 7.20 | 7.40 | +1.20 | +18.75% | 240 | 578 | 361.33% |
| GLW220819C00031000 | 2022-07-15 9:36AM EDT | 31.00 | 2.32 | 6.20 | 6.70 | 0.00 | - | - | 121 | 354.30% |
| GLW220819C00032000 | 2022-08-10 1:42PM EDT | 32.00 | 4.65 | 5.20 | 5.40 | +0.65 | +16.25% | 14 | 902 | 278.13% |
| GLW220819C00033000 | 2022-08-10 9:47AM EDT | 33.00 | 3.40 | 4.30 | 4.50 | +0.40 | +13.33% | 10 | 480 | 256.64% |
| GLW220819C00034000 | 2022-08-11 1:38PM EDT | 34.00 | 3.50 | 3.30 | 3.50 | +1.90 | +118.75% | 5 | 858 | 212.89% |
| GLW220819C00035000 | 2022-08-11 1:27PM EDT | 35.00 | 2.54 | 2.25 | 2.45 | +1.57 | +161.86% | 29 | 1,072 | 159.77% |
| GLW220819C00036000 | 2022-08-11 1:13PM EDT | 36.00 | 1.65 | 1.40 | 1.50 | +1.30 | +371.43% | 28 | 1,021 | 126.17% |
| GLW220819C00037000 | 2022-08-11 1:30PM EDT | 37.00 | 0.78 | 0.65 | 0.75 | +0.63 | +420.00% | 52 | 2,024 | 99.61% |
| GLW220819C00038000 | 2022-08-11 2:39PM EDT | 38.00 | 0.22 | 0.20 | 0.30 | +0.17 | +340.00% | 2,420 | 4,294 | 85.94% |
| GLW220819C00039000 | 2022-08-11 2:34PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 796 | 75.00% |
| GLW220819C00040000 | 2022-08-11 10:48AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,312 | 86.72% |
| GLW220819C00041000 | 2022-08-09 10:44AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 598 | 122.66% |
| GLW220819C00042000 | 2022-08-02 2:00PM EDT | 42.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 917 | 166.41% |
| GLW220819C00043000 | 2022-07-29 11:46AM EDT | 43.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 62 | 2,123 | 164.06% |
| GLW220819C00044000 | 2022-08-02 10:53AM EDT | 44.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 4,867 | 220.31% |
| GLW220819C00045000 | 2022-08-03 1:22PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,441 | 217.97% |
| GLW220819C00047000 | 2022-08-01 11:35AM EDT | 47.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 380 | 281.25% |
| GLW220819C00048000 | 2022-08-02 10:31AM EDT | 48.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 297 | 300.00% |
| GLW220819C00050000 | 2022-07-26 9:52AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 197 | 335.16% |
| GLW220819C00055000 | 2022-08-02 10:31AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 415.63% |
| GLW220819C00060000 | 2022-08-02 10:31AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 387.50% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220819P00020000 | 2022-07-05 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 16 | 590.63% |
| GLW220819P00025000 | 2022-08-04 9:31AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 220 | 371.88% |
| GLW220819P00026000 | 2022-07-19 1:53PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 32 | 306.25% |
| GLW220819P00027000 | 2022-07-20 12:23PM EDT | 27.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 1 | 477.34% |
| GLW220819P00028000 | 2022-07-18 10:11AM EDT | 28.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 2 | 326.56% |
| GLW220819P00029000 | 2022-08-05 2:10PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 575 | 218.75% |
| GLW220819P00030000 | 2022-08-09 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 410 | 192.19% |
| GLW220819P00031000 | 2022-08-11 10:37AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,170 | 185.94% |
| GLW220819P00032000 | 2022-08-10 10:07AM EDT | 32.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 1 | 1,327 | 192.19% |
| GLW220819P00033000 | 2022-08-10 12:13PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 1,739 | 128.91% |
| GLW220819P00034000 | 2022-08-10 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 1 | 2,068 | 100.00% |
| GLW220819P00035000 | 2022-08-11 10:32AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 1 | 1,746 | 78.91% |
| GLW220819P00036000 | 2022-08-11 10:55AM EDT | 36.00 | 0.14 | 0.10 | 0.20 | -0.76 | -84.44% | 3 | 915 | 60.16% |
| GLW220819P00037000 | 2022-08-11 10:00AM EDT | 37.00 | 0.30 | 0.35 | 0.45 | -0.75 | -71.43% | 48 | 529 | 48.83% |
| GLW220819P00038000 | 2022-08-11 1:28PM EDT | 38.00 | 0.77 | 0.90 | 1.00 | -1.86 | -70.72% | 1 | 1,143 | 0.00% |
| GLW220819P00039000 | 2022-08-08 10:17AM EDT | 39.00 | 2.85 | 1.65 | 1.80 | 0.00 | - | 1 | 147 | 0.00% |
| GLW220819P00040000 | 2022-08-01 2:09PM EDT | 40.00 | 3.50 | 2.65 | 2.85 | 0.00 | - | 5 | 160 | 0.00% |
| GLW220819P00041000 | 2022-07-18 9:50AM EDT | 41.00 | 7.55 | 3.60 | 3.90 | 0.00 | - | - | 783 | 0.00% |
| GLW220819P00042000 | 2022-08-10 9:43AM EDT | 42.00 | 5.51 | 4.60 | 4.70 | -2.42 | -30.52% | 3 | 443 | 0.00% |
| GLW220819P00043000 | 2021-12-21 10:45AM EDT | 43.00 | 8.50 | 6.35 | 7.20 | 0.00 | - | - | 21 | 318.36% |
| GLW220819P00044000 | 2022-01-05 10:59AM EDT | 44.00 | 7.00 | 7.25 | 7.55 | -2.30 | -24.73% | 28 | 5 | 263.28% |
| GLW220819P00045000 | 2022-01-05 10:58AM EDT | 45.00 | 7.80 | 8.00 | 8.45 | -0.55 | -6.59% | 1 | 12 | 223.44% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
