Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230217C00020000 | 2022-06-30 11:10AM EDT | 20.00 | 11.97 | 16.40 | 17.30 | 0.00 | - | 1 | 1 | 212.65% |
| GLW230217C00024000 | 2022-09-27 1:57PM EDT | 24.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLW230217C00027000 | 2022-09-14 12:51PM EDT | 27.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GLW230217C00028000 | 2022-09-16 9:52AM EDT | 28.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLW230217C00030000 | 2022-09-30 1:45PM EDT | 30.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GLW230217C00031000 | 2022-09-28 1:47PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLW230217C00032000 | 2022-09-30 10:24AM EDT | 32.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 3.13% |
| GLW230217C00033000 | 2022-09-30 12:42PM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| GLW230217C00034000 | 2022-09-30 10:22AM EDT | 34.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 6.25% |
| GLW230217C00035000 | 2022-09-30 3:32PM EDT | 35.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| GLW230217C00036000 | 2022-09-30 3:32PM EDT | 36.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| GLW230217C00037000 | 2022-09-30 1:24PM EDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLW230217C00038000 | 2022-09-28 9:32AM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GLW230217C00039000 | 2022-09-30 1:35PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLW230217C00040000 | 2022-09-22 9:46AM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GLW230217C00041000 | 2022-09-19 9:30AM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLW230217C00042000 | 2022-09-26 10:37AM EDT | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GLW230217C00043000 | 2022-09-22 2:47PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLW230217C00044000 | 2022-09-23 9:41AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GLW230217C00045000 | 2022-08-18 11:44AM EDT | 45.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 59.86% |
| GLW230217C00046000 | 2022-08-22 12:46PM EDT | 46.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 51.56% |
| GLW230217C00050000 | 2022-09-27 12:49PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GLW230217C00055000 | 2022-08-19 12:12PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 60.21% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230217P00020000 | 2022-08-11 3:10PM EDT | 20.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 46.09% |
| GLW230217P00024000 | 2022-09-29 1:41PM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLW230217P00025000 | 2022-09-29 9:34AM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW230217P00026000 | 2022-09-30 2:42PM EDT | 26.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW230217P00027000 | 2022-09-29 12:17PM EDT | 27.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLW230217P00028000 | 2022-09-23 12:49PM EDT | 28.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLW230217P00029000 | 2022-09-23 2:19PM EDT | 29.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GLW230217P00030000 | 2022-09-23 12:23PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW230217P00031000 | 2022-09-27 12:10PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW230217P00032000 | 2022-09-06 11:42AM EDT | 32.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW230217P00033000 | 2022-08-29 3:27PM EDT | 33.00 | 2.20 | 4.20 | 4.60 | 0.00 | - | 11 | 0 | 26.56% |
| GLW230217P00034000 | 2022-09-07 12:09PM EDT | 34.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLW230217P00035000 | 2022-09-27 12:52PM EDT | 35.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLW230217P00036000 | 2022-08-31 9:54AM EDT | 36.00 | 3.30 | 6.90 | 7.10 | 0.00 | - | 4 | 121 | 22.75% |
| GLW230217P00037000 | 2022-08-22 1:37PM EDT | 37.00 | 3.84 | 6.30 | 6.50 | 0.00 | - | 1 | 60 | 0.00% |
| GLW230217P00038000 | 2022-09-20 3:59PM EDT | 38.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLW230217P00039000 | 2022-08-09 2:36PM EDT | 39.00 | 5.20 | 6.10 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| GLW230217P00040000 | 2022-08-22 11:34AM EDT | 40.00 | 5.72 | 8.20 | 8.50 | 0.00 | - | 20 | 21 | 0.00% |
| GLW230217P00041000 | 2022-08-25 11:18AM EDT | 41.00 | 6.30 | 10.50 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLW230217P00043000 | 2022-08-10 11:37AM EDT | 43.00 | 7.20 | 8.70 | 10.10 | 0.00 | - | - | 26 | 0.00% |
| GLW230217P00044000 | 2022-08-19 9:46AM EDT | 44.00 | 8.10 | 11.90 | 12.50 | 0.00 | - | 44 | 44 | 0.00% |
| GLW230217P00045000 | 2022-08-25 10:12AM EDT | 45.00 | 9.90 | 14.70 | 14.90 | 0.00 | - | 24 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
