Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230217C00020000 | 2022-12-16 12:38PM EST | 20.00 | 12.20 | 15.80 | 16.40 | 0.00 | - | 2 | 2 | 0.00% |
| GLW230217C00024000 | 2022-10-25 9:31AM EST | 24.00 | 7.67 | 10.10 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| GLW230217C00025000 | 2022-12-19 3:03PM EST | 25.00 | 7.00 | 10.90 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| GLW230217C00027000 | 2022-12-28 3:46PM EST | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| GLW230217C00028000 | 2023-01-26 10:30AM EST | 28.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GLW230217C00030000 | 2023-01-26 1:56PM EST | 30.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| GLW230217C00031000 | 2023-01-23 10:22AM EST | 31.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 18 | 120 | 0.00% |
| GLW230217C00032000 | 2023-01-26 2:18PM EST | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 613 | 0.00% |
| GLW230217C00033000 | 2023-01-26 12:22PM EST | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 0.00% |
| GLW230217C00034000 | 2023-01-26 9:33AM EST | 34.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 600 | 0.00% |
| GLW230217C00035000 | 2023-01-26 2:39PM EST | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,920 | 0.00% |
| GLW230217C00036000 | 2023-01-26 3:06PM EST | 36.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5,716 | 0.00% |
| GLW230217C00037000 | 2023-01-26 3:53PM EST | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 74 | 2,492 | 1.56% |
| GLW230217C00038000 | 2023-01-26 3:41PM EST | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 62 | 1,179 | 6.25% |
| GLW230217C00039000 | 2023-01-26 12:38PM EST | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,846 | 6.25% |
| GLW230217C00040000 | 2023-01-26 12:02PM EST | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 70 | 830 | 12.50% |
| GLW230217C00041000 | 2023-01-24 10:11AM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 12.50% |
| GLW230217C00042000 | 2023-01-13 9:30AM EST | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| GLW230217C00043000 | 2022-12-16 1:44PM EST | 43.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 42.19% |
| GLW230217C00044000 | 2022-11-22 10:46AM EST | 44.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 138 | 54.69% |
| GLW230217C00045000 | 2023-01-10 10:38AM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| GLW230217C00046000 | 2022-08-22 11:46AM EST | 46.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 75.00% |
| GLW230217C00050000 | 2022-09-27 11:49AM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 22 | 67.19% |
| GLW230217C00055000 | 2022-10-14 9:39AM EST | 55.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 211 | 78.13% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230217P00020000 | 2022-11-11 10:50AM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 116.80% |
| GLW230217P00022000 | 2022-11-03 8:30AM EST | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 100.00% |
| GLW230217P00024000 | 2022-11-11 10:34AM EST | 24.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 106.25% |
| GLW230217P00025000 | 2022-12-09 12:01PM EST | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 77.34% |
| GLW230217P00026000 | 2023-01-03 9:56AM EST | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| GLW230217P00027000 | 2022-12-28 9:38AM EST | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 25.00% |
| GLW230217P00028000 | 2023-01-23 11:20AM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 25.00% |
| GLW230217P00029000 | 2023-01-23 12:44PM EST | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 228 | 25.00% |
| GLW230217P00030000 | 2023-01-25 12:35PM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| GLW230217P00031000 | 2023-01-25 3:24PM EST | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 450 | 12.50% |
| GLW230217P00032000 | 2023-01-26 11:05AM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 734 | 12.50% |
| GLW230217P00033000 | 2023-01-25 3:50PM EST | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 140 | 800 | 12.50% |
| GLW230217P00034000 | 2023-01-26 12:34PM EST | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 811 | 6.25% |
| GLW230217P00035000 | 2023-01-26 2:39PM EST | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 569 | 6.25% |
| GLW230217P00036000 | 2023-01-26 3:58PM EST | 36.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 66 | 410 | 1.56% |
| GLW230217P00037000 | 2023-01-26 3:29PM EST | 37.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| GLW230217P00038000 | 2023-01-13 10:51AM EST | 38.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GLW230217P00039000 | 2022-11-18 10:52AM EST | 39.00 | 5.28 | 5.90 | 6.20 | 0.00 | - | 7 | 12 | 127.44% |
| GLW230217P00040000 | 2023-01-13 12:59PM EST | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| GLW230217P00041000 | 2022-08-25 10:18AM EST | 41.00 | 6.30 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 221.78% |
| GLW230217P00043000 | 2022-08-10 10:37AM EST | 43.00 | 7.20 | 8.70 | 10.10 | 0.00 | - | - | 26 | 143.65% |
| GLW230217P00044000 | 2022-08-19 8:46AM EST | 44.00 | 8.10 | 11.90 | 12.50 | 0.00 | - | 44 | 44 | 202.73% |
| GLW230217P00045000 | 2022-08-25 9:12AM EST | 45.00 | 9.90 | 14.70 | 14.90 | 0.00 | - | 24 | 23 | 254.98% |
© 2023 Yahoo. All rights reserved.
