Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW231117C00020000 | 2023-08-21 1:27PM EDT | 20.00 | 11.96 | 11.40 | 12.00 | 0.00 | - | 1 | 0 | 142.68% |
| GLW231117C00024000 | 2023-09-05 1:29PM EDT | 24.00 | 8.56 | 5.40 | 7.10 | 0.00 | - | 5 | 0 | 79.93% |
| GLW231117C00025000 | 2023-09-18 9:30AM EDT | 25.00 | 6.80 | 5.20 | 5.40 | 0.00 | - | 5 | 6 | 45.95% |
| GLW231117C00026000 | 2023-06-16 12:59PM EDT | 26.00 | 9.83 | 7.60 | 8.20 | 0.00 | - | 4 | 4 | 136.62% |
| GLW231117C00027000 | 2023-07-27 12:14PM EDT | 27.00 | 7.59 | 5.40 | 5.90 | 0.00 | - | 6 | 11 | 92.97% |
| GLW231117C00028000 | 2023-09-26 3:37PM EDT | 28.00 | 2.75 | 2.55 | 2.70 | 0.00 | - | 2 | 9 | 33.35% |
| GLW231117C00029000 | 2023-09-15 11:15AM EDT | 29.00 | 2.94 | 1.80 | 1.95 | 0.00 | - | 1 | 94 | 30.76% |
| GLW231117C00030000 | 2023-09-27 12:33PM EDT | 30.00 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 7 | 257 | 28.37% |
| GLW231117C00031000 | 2023-09-27 11:35AM EDT | 31.00 | 0.85 | 0.70 | 0.80 | +0.05 | +6.25% | 26 | 860 | 26.66% |
| GLW231117C00032000 | 2023-09-27 3:07PM EDT | 32.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 87 | 1,114 | 25.39% |
| GLW231117C00033000 | 2023-09-27 3:40PM EDT | 33.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 2,231 | 1,806 | 25.15% |
| GLW231117C00034000 | 2023-09-27 12:01PM EDT | 34.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 25 | 8,040 | 25.93% |
| GLW231117C00035000 | 2023-09-27 3:44PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 7 | 10,170 | 27.34% |
| GLW231117C00036000 | 2023-09-25 10:54AM EDT | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 3,684 | 31.15% |
| GLW231117C00037000 | 2023-09-21 10:04AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 4,040 | 34.77% |
| GLW231117C00038000 | 2023-09-22 11:06AM EDT | 38.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 53 | 450 | 38.09% |
| GLW231117C00039000 | 2023-08-28 9:38AM EDT | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 185 | 41.31% |
| GLW231117C00040000 | 2023-09-20 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 406 | 39.26% |
| GLW231117C00041000 | 2023-08-25 1:00PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 41.99% |
| GLW231117C00042000 | 2023-07-06 10:07AM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 67.09% |
| GLW231117C00043000 | 2023-07-14 10:30AM EDT | 43.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 115 | 55.27% |
| GLW231117C00045000 | 2023-07-06 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 76.56% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW231117P00020000 | 2023-06-01 2:39PM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 51 | 55.86% |
| GLW231117P00024000 | 2023-07-14 11:02AM EDT | 24.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 28 | 42.48% |
| GLW231117P00025000 | 2023-09-12 12:36PM EDT | 25.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 9 | 81 | 36.33% |
| GLW231117P00026000 | 2023-08-18 9:56AM EDT | 26.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 81 | 30.27% |
| GLW231117P00027000 | 2023-09-27 1:42PM EDT | 27.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 11 | 31 | 32.23% |
| GLW231117P00028000 | 2023-09-27 11:40AM EDT | 28.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 38 | 153 | 29.44% |
| GLW231117P00029000 | 2023-09-27 11:26AM EDT | 29.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 20 | 494 | 28.61% |
| GLW231117P00030000 | 2023-09-27 2:50PM EDT | 30.00 | 1.10 | 1.10 | 1.20 | -0.02 | -1.79% | 86 | 943 | 27.49% |
| GLW231117P00031000 | 2023-09-27 9:30AM EDT | 31.00 | 1.55 | 1.60 | 1.70 | +0.05 | +3.33% | 10 | 474 | 25.73% |
| GLW231117P00032000 | 2023-09-26 2:22PM EDT | 32.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 39 | 551 | 27.00% |
| GLW231117P00033000 | 2023-09-26 1:28PM EDT | 33.00 | 3.05 | 3.10 | 3.30 | 0.00 | - | 8 | 942 | 28.76% |
| GLW231117P00034000 | 2023-09-11 1:51PM EDT | 34.00 | 3.10 | 4.00 | 4.20 | 0.00 | - | 29 | 940 | 30.52% |
| GLW231117P00035000 | 2023-09-13 3:33PM EDT | 35.00 | 3.80 | 4.90 | 5.10 | 0.00 | - | 6 | 924 | 30.66% |
| GLW231117P00036000 | 2023-09-25 1:47PM EDT | 36.00 | 4.93 | 5.90 | 6.10 | 0.00 | - | 5 | 437 | 34.77% |
| GLW231117P00037000 | 2023-09-06 9:32AM EDT | 37.00 | 5.00 | 6.50 | 7.30 | 0.00 | - | 1 | 6 | 47.85% |
| GLW231117P00038000 | 2023-07-27 9:41AM EDT | 38.00 | 3.90 | 5.50 | 6.20 | 0.00 | - | 1 | 59 | 0.00% |
| GLW231117P00039000 | 2023-07-03 12:05PM EDT | 39.00 | 4.17 | 5.10 | 5.30 | 0.00 | - | 7 | 8 | 0.00% |
| GLW231117P00043000 | 2023-06-29 10:39AM EDT | 43.00 | 8.30 | 9.10 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
