Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115C00027000 | 2024-04-29 12:58PM EDT | 27.00 | 5.50 | 8.70 | 9.00 | 0.00 | - | 43 | 212 | 0.00% |
| GLW241115C00028000 | 2024-06-14 9:42AM EDT | 28.00 | 10.40 | 17.20 | 19.80 | 0.00 | - | 2 | 229 | 122.05% |
| GLW241115C00029000 | 2024-06-21 3:32PM EDT | 29.00 | 11.75 | 14.00 | 17.80 | 0.00 | - | 6 | 331 | 88.43% |
| GLW241115C00030000 | 2024-07-05 2:24PM EDT | 30.00 | 9.00 | 13.00 | 14.90 | 0.00 | - | 5 | 75 | 65.28% |
| GLW241115C00031000 | 2024-07-10 11:26AM EDT | 31.00 | 14.60 | 12.10 | 14.10 | 0.00 | - | 5 | 418 | 63.92% |
| GLW241115C00032000 | 2024-07-26 1:51PM EDT | 32.00 | 11.13 | 11.10 | 11.40 | -2.17 | -16.32% | 1 | 179 | 45.07% |
| GLW241115C00033000 | 2024-07-18 12:54PM EDT | 33.00 | 12.34 | 10.20 | 10.50 | 0.00 | - | 3 | 309 | 43.73% |
| GLW241115C00034000 | 2024-07-26 2:39PM EDT | 34.00 | 9.29 | 9.30 | 9.50 | -3.10 | -25.02% | 2 | 380 | 40.09% |
| GLW241115C00035000 | 2024-07-22 12:26PM EDT | 35.00 | 9.50 | 8.40 | 8.60 | 0.00 | - | 2 | 374 | 38.38% |
| GLW241115C00036000 | 2024-07-24 2:01PM EDT | 36.00 | 8.60 | 7.50 | 7.70 | 0.00 | - | 2 | 1,096 | 36.43% |
| GLW241115C00037000 | 2024-07-26 3:55PM EDT | 37.00 | 6.70 | 6.70 | 6.90 | -1.03 | -13.32% | 1 | 8,385 | 35.79% |
| GLW241115C00038000 | 2024-07-25 3:51PM EDT | 38.00 | 6.05 | 5.90 | 6.10 | 0.00 | - | 30 | 943 | 34.64% |
| GLW241115C00039000 | 2024-07-25 2:23PM EDT | 39.00 | 5.55 | 5.20 | 5.40 | 0.00 | - | 3 | 700 | 34.38% |
| GLW241115C00040000 | 2024-07-26 12:21PM EDT | 40.00 | 4.50 | 4.50 | 4.70 | -0.30 | -6.25% | 7 | 3,635 | 33.55% |
| GLW241115C00041000 | 2024-07-25 10:03AM EDT | 41.00 | 4.50 | 3.90 | 4.00 | 0.00 | - | 1 | 1,488 | 32.25% |
| GLW241115C00042000 | 2024-07-26 2:49PM EDT | 42.00 | 3.30 | 3.30 | 3.50 | -1.50 | -31.25% | 4 | 159 | 32.64% |
| GLW241115C00043000 | 2024-07-26 3:36PM EDT | 43.00 | 2.78 | 2.80 | 2.95 | -0.42 | -13.13% | 58 | 348 | 31.91% |
| GLW241115C00044000 | 2024-07-26 1:42PM EDT | 44.00 | 2.30 | 2.35 | 2.50 | -0.45 | -16.36% | 55 | 165 | 31.71% |
| GLW241115C00045000 | 2024-07-26 2:23PM EDT | 45.00 | 1.95 | 2.00 | 2.10 | -0.20 | -9.30% | 8 | 8,638 | 31.52% |
| GLW241115C00046000 | 2024-07-26 1:45PM EDT | 46.00 | 1.62 | 1.65 | 1.75 | -0.23 | -12.43% | 14 | 762 | 31.32% |
| GLW241115C00047000 | 2024-07-26 3:44PM EDT | 47.00 | 1.35 | 1.35 | 1.45 | -0.05 | -3.57% | 26 | 568 | 31.20% |
| GLW241115C00048000 | 2024-07-24 3:07PM EDT | 48.00 | 1.50 | 1.10 | 1.20 | 0.00 | - | 6 | 133 | 31.18% |
| GLW241115C00049000 | 2024-07-26 3:35PM EDT | 49.00 | 0.92 | 0.90 | 1.00 | -0.18 | -16.36% | 1 | 107 | 31.32% |
| GLW241115C00050000 | 2024-07-26 2:39PM EDT | 50.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 2 | 3,930 | 31.74% |
| GLW241115C00055000 | 2024-07-26 3:32PM EDT | 55.00 | 0.35 | 0.30 | 0.40 | -0.06 | -14.63% | 14 | 153 | 34.13% |
| GLW241115C00060000 | 2024-07-18 11:45AM EDT | 60.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 11 | 166 | 38.09% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115P00020000 | 2024-07-09 9:56AM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 62.70% |
| GLW241115P00025000 | 2024-05-31 12:39PM EDT | 25.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 31 | 71.09% |
| GLW241115P00026000 | 2024-07-26 2:26PM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 133 | 54.30% |
| GLW241115P00027000 | 2024-07-09 9:32AM EDT | 27.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 41 | 48.05% |
| GLW241115P00028000 | 2024-07-16 10:49AM EDT | 28.00 | 0.06 | 0.05 | 0.40 | +0.01 | +20.00% | 1 | 31 | 55.47% |
| GLW241115P00029000 | 2024-07-19 3:27PM EDT | 29.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 27 | 50.10% |
| GLW241115P00030000 | 2024-07-17 1:59PM EDT | 30.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 59 | 55.08% |
| GLW241115P00031000 | 2024-06-17 11:12AM EDT | 31.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 308 | 43.12% |
| GLW241115P00032000 | 2024-07-17 3:41PM EDT | 32.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 151 | 43.85% |
| GLW241115P00033000 | 2024-07-25 2:52PM EDT | 33.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 20 | 690 | 35.06% |
| GLW241115P00034000 | 2024-07-23 2:55PM EDT | 34.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 35 | 810 | 33.25% |
| GLW241115P00035000 | 2024-07-09 10:00AM EDT | 35.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 615 | 32.37% |
| GLW241115P00036000 | 2024-07-25 2:29PM EDT | 36.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 4 | 440 | 31.10% |
| GLW241115P00037000 | 2024-07-26 3:27PM EDT | 37.00 | 0.67 | 0.60 | 0.75 | +0.17 | +34.00% | 6 | 1,062 | 31.10% |
| GLW241115P00038000 | 2024-07-25 1:10PM EDT | 38.00 | 0.70 | 0.80 | 0.95 | 0.00 | - | 1 | 449 | 30.45% |
| GLW241115P00039000 | 2024-07-24 11:37AM EDT | 39.00 | 0.90 | 1.05 | 1.20 | 0.00 | - | 10 | 252 | 29.91% |
| GLW241115P00040000 | 2024-07-25 11:18AM EDT | 40.00 | 1.45 | 0.50 | 1.50 | +0.25 | +20.83% | 1 | 485 | 29.42% |
| GLW241115P00041000 | 2024-07-16 3:12PM EDT | 41.00 | 0.87 | 1.75 | 1.85 | 0.00 | - | 1 | 399 | 28.91% |
| GLW241115P00042000 | 2024-07-26 3:27PM EDT | 42.00 | 2.25 | 2.15 | 2.30 | +0.29 | +14.80% | 3 | 155 | 28.88% |
| GLW241115P00043000 | 2024-07-26 11:54AM EDT | 43.00 | 2.68 | 2.65 | 2.80 | +0.24 | +9.84% | 30 | 2,280 | 28.76% |
| GLW241115P00044000 | 2024-07-25 2:08PM EDT | 44.00 | 3.04 | 3.20 | 3.40 | 0.00 | - | 3 | 150 | 29.08% |
| GLW241115P00045000 | 2024-07-22 12:10PM EDT | 45.00 | 3.15 | 3.80 | 4.00 | 0.00 | - | 2 | 669 | 28.83% |
| GLW241115P00046000 | 2024-07-25 9:33AM EDT | 46.00 | 3.95 | 4.50 | 4.70 | 0.00 | - | 6 | 237 | 29.10% |
| GLW241115P00047000 | 2024-07-22 12:10PM EDT | 47.00 | 5.35 | 5.20 | 5.40 | +0.95 | +21.59% | 1 | 23 | 28.86% |
| GLW241115P00048000 | 2024-07-11 11:55AM EDT | 48.00 | 4.60 | 5.50 | 6.20 | 0.00 | - | - | 2 | 29.30% |
| GLW241115P00049000 | 2024-07-18 2:35PM EDT | 49.00 | 5.40 | 5.10 | 7.00 | 0.00 | - | 10 | 10 | 29.30% |
| GLW241115P00050000 | 2024-07-22 9:36AM EDT | 50.00 | 6.40 | 5.90 | 8.20 | 0.00 | - | 2 | 677 | 34.57% |
© 2024 Yahoo. All rights reserved.