Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018C00030000 | 2024-09-11 3:52PM EDT | 30.00 | 11.98 | 14.00 | 16.20 | 0.00 | - | 4 | 21 | 210.74% |
| GLW241018C00033000 | 2024-09-27 3:59PM EDT | 33.00 | 11.98 | 11.10 | 11.30 | 0.00 | - | 1 | 2 | 93.36% |
| GLW241018C00034000 | 2024-10-03 11:54AM EDT | 34.00 | 10.84 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 85.16% |
| GLW241018C00035000 | 2024-09-20 12:26PM EDT | 35.00 | 9.53 | 9.10 | 9.30 | 0.00 | - | 2 | 6 | 77.15% |
| GLW241018C00036000 | 2024-09-30 9:59AM EDT | 36.00 | 8.78 | 8.10 | 8.30 | 0.00 | - | 6 | 0 | 69.14% |
| GLW241018C00037000 | 2024-10-04 12:08PM EDT | 37.00 | 7.68 | 7.10 | 7.30 | 0.00 | - | 1 | 101 | 61.52% |
| GLW241018C00038000 | 2024-09-27 3:54PM EDT | 38.00 | 6.97 | 6.10 | 6.30 | 0.00 | - | 4 | 391 | 53.91% |
| GLW241018C00039000 | 2024-10-07 1:01PM EDT | 39.00 | 5.20 | 5.10 | 5.30 | -0.50 | -8.77% | 11 | 515 | 55.47% |
| GLW241018C00039500 | 2024-10-04 10:33AM EDT | 39.50 | 5.20 | 4.60 | 4.80 | 0.00 | - | 3 | 3 | 51.17% |
| GLW241018C00040000 | 2024-10-01 2:02PM EDT | 40.00 | 4.22 | 4.10 | 6.30 | -0.69 | -14.05% | 1 | 329 | 91.31% |
| GLW241018C00041000 | 2024-10-07 1:42PM EDT | 41.00 | 3.40 | 3.10 | 3.30 | -0.60 | -15.00% | 2 | 5,337 | 38.09% |
| GLW241018C00042000 | 2024-10-07 10:33AM EDT | 42.00 | 2.36 | 2.25 | 2.40 | -0.84 | -26.25% | 20 | 2,047 | 33.99% |
| GLW241018C00043000 | 2024-10-07 1:52PM EDT | 43.00 | 1.56 | 1.40 | 1.55 | -0.34 | -17.89% | 10 | 847 | 29.40% |
| GLW241018C00043500 | 2024-09-27 11:42AM EDT | 43.50 | 2.10 | 1.05 | 1.15 | 0.00 | - | 1 | 1 | 26.66% |
| GLW241018C00044000 | 2024-10-07 2:51PM EDT | 44.00 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 12 | 1,112 | 26.03% |
| GLW241018C00044500 | 2024-10-07 3:15PM EDT | 44.50 | 0.56 | 0.50 | 0.60 | -0.39 | -41.05% | 6 | 69 | 25.39% |
| GLW241018C00045000 | 2024-10-07 2:47PM EDT | 45.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 125 | 2,426 | 24.76% |
| GLW241018C00045500 | 2024-10-07 1:43PM EDT | 45.50 | 0.30 | 0.15 | 0.25 | -0.40 | -57.14% | 11 | 474 | 24.12% |
| GLW241018C00046000 | 2024-10-07 12:31PM EDT | 46.00 | 0.20 | 0.10 | 0.15 | -0.05 | -20.00% | 9 | 993 | 23.73% |
| GLW241018C00046500 | 2024-10-07 11:50AM EDT | 46.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 102 | 27.74% |
| GLW241018C00047000 | 2024-10-07 12:04PM EDT | 47.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 9 | 173 | 28.03% |
| GLW241018C00047500 | 2024-10-04 9:46AM EDT | 47.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 31.45% |
| GLW241018C00048000 | 2024-10-04 12:50PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 29.69% |
| GLW241018C00049000 | 2024-09-24 1:28PM EDT | 49.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 51 | 45.02% |
| GLW241018C00050000 | 2024-10-01 1:05PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 40.63% |
| GLW241018C00055000 | 2024-09-24 3:03PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 57.81% |
| GLW241018C00060000 | 2024-09-12 2:34PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 77.34% |
| GLW241018C00065000 | 2024-07-19 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 146.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018P00032000 | 2024-09-19 10:35AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| GLW241018P00034000 | 2024-09-25 2:18PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 86.72% |
| GLW241018P00035000 | 2024-10-07 3:29PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 1,022 | 69.53% |
| GLW241018P00036000 | 2024-10-04 1:28PM EDT | 36.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 51 | 70.70% |
| GLW241018P00037000 | 2024-10-02 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,366 | 55.08% |
| GLW241018P00038000 | 2024-10-02 11:08AM EDT | 38.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 270 | 57.81% |
| GLW241018P00038500 | 2024-09-23 11:26AM EDT | 38.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 18 | 56.25% |
| GLW241018P00039000 | 2024-10-07 11:48AM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 271 | 59.96% |
| GLW241018P00040000 | 2024-10-07 10:34AM EDT | 40.00 | 0.03 | 0.00 | 0.15 | -0.05 | -62.50% | 10 | 189 | 43.85% |
| GLW241018P00041000 | 2024-10-03 11:08AM EDT | 41.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 3,168 | 31.64% |
| GLW241018P00042000 | 2024-10-04 12:13PM EDT | 42.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 331 | 2,455 | 29.59% |
| GLW241018P00042500 | 2024-10-07 12:22PM EDT | 42.50 | 0.16 | 0.20 | 0.25 | -0.04 | -20.00% | 8 | 91 | 27.15% |
| GLW241018P00043000 | 2024-10-01 1:59PM EDT | 43.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 3 | 1,231 | 25.98% |
| GLW241018P00043500 | 2024-10-07 3:31PM EDT | 43.50 | 0.45 | 0.40 | 0.50 | +0.13 | +40.62% | 6 | 20 | 25.29% |
| GLW241018P00044000 | 2024-10-07 10:59AM EDT | 44.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 5 | 457 | 24.71% |
| GLW241018P00044500 | 2024-10-04 3:25PM EDT | 44.50 | 0.89 | 0.85 | 0.95 | +0.30 | +50.85% | 1 | 122 | 24.07% |
| GLW241018P00045000 | 2024-10-03 11:07AM EDT | 45.00 | 0.95 | 1.15 | 1.25 | 0.00 | - | 7 | 141 | 23.34% |
| GLW241018P00045500 | 2024-09-25 1:52PM EDT | 45.50 | 1.25 | 1.50 | 1.65 | 0.00 | - | - | 54 | 24.51% |
| GLW241018P00046000 | 2024-10-02 3:20PM EDT | 46.00 | 1.35 | 1.90 | 2.05 | 0.00 | - | 7 | 102 | 24.32% |
| GLW241018P00047000 | 2024-09-30 9:59AM EDT | 47.00 | 2.47 | 1.10 | 3.00 | 0.00 | - | 6 | 9 | 28.71% |
| GLW241018P00048000 | 2024-07-23 9:45AM EDT | 48.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLW241018P00049000 | 2024-07-23 9:55AM EDT | 49.00 | 5.50 | 5.90 | 8.10 | 0.00 | - | - | 1 | 127.54% |
| GLW241018P00050000 | 2024-07-25 1:32PM EDT | 50.00 | 7.10 | 8.20 | 8.40 | 0.00 | - | 4 | 4 | 147.56% |
| GLW241018P00060000 | 2024-08-07 10:31AM EDT | 60.00 | 21.60 | 18.50 | 18.70 | 0.00 | - | - | 1 | 235.35% |
© 2024 Yahoo. All rights reserved.