Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241011C00037000 | 2024-10-11 12:19PM EDT | 37.00 | 9.60 | 9.20 | 9.60 | +2.10 | +28.00% | 1 | 1 | 273.44% |
| GLW241011C00038000 | 2024-10-04 11:35AM EDT | 38.00 | 6.54 | 8.40 | 10.30 | 0.00 | - | 1 | 1 | 418.36% |
| GLW241011C00039000 | 2024-09-24 2:14PM EDT | 39.00 | 6.43 | 7.40 | 9.00 | 0.00 | - | 1 | 1 | 356.25% |
| GLW241011C00040000 | 2024-10-11 11:45AM EDT | 40.00 | 6.56 | 6.20 | 8.50 | +1.95 | +42.30% | 1 | 1 | 345.51% |
| GLW241011C00040500 | 2024-10-10 9:38AM EDT | 40.50 | 5.90 | 5.90 | 6.10 | 0.00 | - | 1 | 11 | 141.41% |
| GLW241011C00041000 | 2024-10-11 3:50PM EDT | 41.00 | 5.48 | 5.40 | 5.70 | +1.42 | +34.98% | 1 | 4 | 153.13% |
| GLW241011C00042000 | 2024-10-08 9:30AM EDT | 42.00 | 2.48 | 3.80 | 4.60 | 0.00 | - | 1 | 19 | 144.14% |
| GLW241011C00042500 | 2024-10-10 10:06AM EDT | 42.50 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 16 | 99.22% |
| GLW241011C00043000 | 2024-10-11 2:57PM EDT | 43.00 | 3.52 | 3.40 | 3.60 | -0.36 | -9.28% | 7 | 103 | 88.28% |
| GLW241011C00043500 | 2024-10-11 12:07PM EDT | 43.50 | 2.95 | 2.70 | 3.10 | +1.65 | +126.92% | 10 | 38 | 105.08% |
| GLW241011C00044000 | 2024-10-11 3:59PM EDT | 44.00 | 2.95 | 1.95 | 2.55 | +0.69 | +37.70% | 8 | 108 | 80.86% |
| GLW241011C00044500 | 2024-10-11 9:33AM EDT | 44.50 | 2.00 | 1.50 | 2.15 | +0.35 | +21.21% | 2 | 39 | 86.72% |
| GLW241011C00045000 | 2024-10-11 12:43PM EDT | 45.00 | 1.59 | 1.40 | 1.55 | +0.62 | +63.92% | 25 | 201 | 55.08% |
| GLW241011C00045500 | 2024-10-11 3:14PM EDT | 45.50 | 1.07 | 0.20 | 1.05 | +0.41 | +62.12% | 114 | 199 | 41.60% |
| GLW241011C00046000 | 2024-10-11 3:34PM EDT | 46.00 | 0.50 | 0.40 | 0.55 | +0.19 | +61.29% | 66 | 243 | 26.56% |
| GLW241011C00046500 | 2024-10-11 3:50PM EDT | 46.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 161 | 167 | 12.31% |
| GLW241011C00047000 | 2024-10-11 12:55PM EDT | 47.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 643 | 422 | 23.05% |
| GLW241011C00047500 | 2024-10-11 3:45PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 29 | 162 | 35.55% |
| GLW241011C00048000 | 2024-10-10 10:56AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 323 | 46.88% |
| GLW241011C00049000 | 2024-10-10 10:56AM EDT | 49.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 155.66% |
| GLW241011C00053000 | 2024-10-09 11:12AM EDT | 53.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 271 | 201 | 150.00% |
| GLW241011C00055000 | 2024-09-25 11:34AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 194 | 182.81% |
| GLW241011C00060000 | 2024-09-23 12:08PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 215.63% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241011P00034000 | 2024-09-16 10:07AM EDT | 34.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 6 | 20 | 591.41% |
| GLW241011P00035000 | 2024-09-23 12:13PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 245.31% |
| GLW241011P00036000 | 2024-09-23 1:31PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 292.97% |
| GLW241011P00037000 | 2024-09-13 3:32PM EDT | 37.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 203.13% |
| GLW241011P00038000 | 2024-09-18 3:43PM EDT | 38.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 240.63% |
| GLW241011P00039000 | 2024-09-19 10:17AM EDT | 39.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 160.94% |
| GLW241011P00040000 | 2024-09-17 2:06PM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 140.63% |
| GLW241011P00041000 | 2024-09-11 2:40PM EDT | 41.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 165.23% |
| GLW241011P00041500 | 2024-10-11 1:41PM EDT | 41.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1 | 110.94% |
| GLW241011P00042000 | 2024-10-08 11:14AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 139 | 100.78% |
| GLW241011P00042500 | 2024-10-04 11:51AM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 127.34% |
| GLW241011P00043000 | 2024-10-07 2:31PM EDT | 43.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 114.84% |
| GLW241011P00043500 | 2024-10-07 11:23AM EDT | 43.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 85 | 101.95% |
| GLW241011P00044000 | 2024-10-10 1:54PM EDT | 44.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 62 | 60.16% |
| GLW241011P00044500 | 2024-10-09 9:48AM EDT | 44.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 84.38% |
| GLW241011P00045000 | 2024-10-09 11:18AM EDT | 45.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3 | 51 | 112.70% |
| GLW241011P00045500 | 2024-10-11 12:46PM EDT | 45.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 21 | 34.38% |
| GLW241011P00046000 | 2024-10-11 11:55AM EDT | 46.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 1 | 101 | 20.90% |
© 2024 Yahoo. All rights reserved.