Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620C00018000 | 2024-06-24 10:05AM EDT | 18.00 | 22.30 | 24.50 | 26.90 | 0.00 | - | - | 1 | 71.14% |
| GLW250620C00020000 | 2024-07-11 12:41PM EDT | 20.00 | 25.16 | 22.90 | 24.70 | 0.00 | - | 3 | 23 | 65.72% |
| GLW250620C00023000 | 2024-06-17 1:09PM EDT | 23.00 | 16.60 | 22.80 | 25.10 | 0.00 | - | - | 1 | 97.49% |
| GLW250620C00025000 | 2024-07-18 1:51PM EDT | 25.00 | 20.50 | 17.60 | 20.20 | 0.00 | - | 5 | 277 | 51.12% |
| GLW250620C00028000 | 2024-07-26 11:03AM EDT | 28.00 | 15.60 | 15.40 | 17.60 | +8.20 | +110.81% | 1 | 258 | 50.17% |
| GLW250620C00030000 | 2024-07-22 10:56AM EDT | 30.00 | 15.15 | 13.30 | 14.60 | 0.00 | - | 1 | 498 | 45.41% |
| GLW250620C00032000 | 2024-07-11 12:19PM EDT | 32.00 | 14.20 | 12.00 | 13.50 | 0.00 | - | 1 | 679 | 48.21% |
| GLW250620C00035000 | 2024-07-25 10:18AM EDT | 35.00 | 10.70 | 9.70 | 9.90 | 0.00 | - | 10 | 115 | 34.38% |
| GLW250620C00037000 | 2024-07-25 9:32AM EDT | 37.00 | 9.40 | 8.30 | 8.50 | 0.00 | - | 5 | 581 | 33.55% |
| GLW250620C00040000 | 2024-07-26 2:18PM EDT | 40.00 | 6.39 | 5.20 | 6.60 | -0.61 | -8.71% | 64 | 9,126 | 32.30% |
| GLW250620C00042000 | 2024-07-26 1:47PM EDT | 42.00 | 5.24 | 5.30 | 5.50 | -0.84 | -13.82% | 2 | 1,143 | 31.62% |
| GLW250620C00045000 | 2024-07-26 11:23AM EDT | 45.00 | 3.98 | 3.90 | 4.60 | -0.47 | -10.56% | 19 | 883 | 33.86% |
| GLW250620C00047000 | 2024-07-23 11:15AM EDT | 47.00 | 3.90 | 3.10 | 3.50 | 0.00 | - | 27 | 226 | 31.40% |
| GLW250620C00050000 | 2024-07-26 2:32PM EDT | 50.00 | 2.30 | 1.90 | 2.45 | -0.20 | -8.00% | 365 | 1,065 | 30.13% |
| GLW250620C00055000 | 2024-07-18 3:39PM EDT | 55.00 | 1.95 | 1.15 | 1.85 | 0.00 | - | 5 | 377 | 33.18% |
| GLW250620C00060000 | 2024-07-26 2:05PM EDT | 60.00 | 0.80 | 0.75 | 0.90 | -0.10 | -11.11% | 3 | 768 | 30.66% |
| GLW250620C00065000 | 2024-07-25 9:40AM EDT | 65.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 13 | 571 | 31.06% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620P00020000 | 2024-06-11 12:50PM EDT | 20.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 5 | 68.16% |
| GLW250620P00023000 | 2024-06-24 3:59PM EDT | 23.00 | 0.04 | 0.05 | 0.60 | 0.00 | - | 1 | 6 | 48.98% |
| GLW250620P00025000 | 2024-05-28 11:38AM EDT | 25.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 72 | 43.51% |
| GLW250620P00028000 | 2024-07-08 1:26PM EDT | 28.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 1 | 1,441 | 33.35% |
| GLW250620P00030000 | 2024-07-18 1:18PM EDT | 30.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 343 | 32.15% |
| GLW250620P00032000 | 2024-07-16 12:48PM EDT | 32.00 | 0.56 | 0.75 | 0.90 | 0.00 | - | 6 | 553 | 30.81% |
| GLW250620P00035000 | 2024-07-24 12:10PM EDT | 35.00 | 1.36 | 1.30 | 1.40 | +0.16 | +13.33% | 1 | 340 | 28.76% |
| GLW250620P00037000 | 2024-07-25 3:56PM EDT | 37.00 | 1.80 | 1.05 | 1.95 | 0.00 | - | 1 | 307 | 28.25% |
| GLW250620P00040000 | 2024-07-26 12:07PM EDT | 40.00 | 2.78 | 2.45 | 2.95 | +0.11 | +4.12% | 10 | 226 | 27.00% |
| GLW250620P00042000 | 2024-07-24 11:55AM EDT | 42.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 9 | 140 | 26.29% |
| GLW250620P00045000 | 2024-07-25 11:15AM EDT | 45.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 2 | 192 | 25.56% |
| GLW250620P00047000 | 2024-07-08 1:09PM EDT | 47.00 | 6.01 | 6.30 | 6.70 | 0.00 | - | 6 | 163 | 25.43% |
| GLW250620P00050000 | 2024-05-23 10:13AM EDT | 50.00 | 13.60 | 8.40 | 12.30 | 0.00 | - | - | 0 | 47.35% |
| GLW250620P00060000 | 2024-07-24 2:44PM EDT | 60.00 | 16.30 | 16.80 | 17.50 | 0.00 | - | 10 | 33 | 24.00% |
© 2024 Yahoo. All rights reserved.