Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119C00015000 | 2023-01-30 9:36AM EST | 15.00 | 21.60 | 20.60 | 21.00 | 0.00 | - | 2 | 7 | 54.39% |
| GLW240119C00020000 | 2023-01-23 11:38AM EST | 20.00 | 16.64 | 15.80 | 16.20 | 0.00 | - | 3 | 146 | 43.85% |
| GLW240119C00025000 | 2023-01-31 10:41AM EST | 25.00 | 10.72 | 11.20 | 11.70 | 0.00 | - | 8 | 251 | 37.65% |
| GLW240119C00028000 | 2023-01-25 10:28AM EST | 28.00 | 8.79 | 8.80 | 9.10 | 0.00 | - | 7 | 240 | 33.47% |
| GLW240119C00030000 | 2023-02-01 10:26AM EST | 30.00 | 7.25 | 7.30 | 7.50 | 0.00 | - | 2 | 1,673 | 31.30% |
| GLW240119C00033000 | 2023-02-01 12:03PM EST | 33.00 | 4.98 | 5.20 | 5.50 | 0.00 | - | 12 | 1,588 | 29.80% |
| GLW240119C00035000 | 2023-01-31 3:53PM EST | 35.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 29 | 1,502 | 28.48% |
| GLW240119C00037000 | 2023-02-03 11:27AM EST | 37.00 | 3.40 | 3.00 | 3.20 | +0.10 | +3.03% | 41 | 2,989 | 26.83% |
| GLW240119C00040000 | 2023-02-03 3:50PM EST | 40.00 | 1.94 | 1.80 | 2.05 | -0.01 | -0.51% | 122 | 2,291 | 25.86% |
| GLW240119C00042000 | 2023-02-03 3:50PM EST | 42.00 | 1.30 | 1.25 | 1.40 | -0.05 | -3.70% | 49 | 2,083 | 24.66% |
| GLW240119C00045000 | 2023-02-03 2:42PM EST | 45.00 | 0.74 | 0.70 | 0.80 | -0.16 | -17.78% | 5 | 1,111 | 23.90% |
| GLW240119C00047000 | 2023-02-03 10:33AM EST | 47.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 350 | 23.68% |
| GLW240119C00050000 | 2023-02-02 11:07AM EST | 50.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 5 | 567 | 25.00% |
| GLW240119C00055000 | 2023-02-02 2:54PM EST | 55.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 429 | 28.03% |
| GLW240119C00060000 | 2023-01-23 11:44AM EST | 60.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 238 | 29.74% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119P00015000 | 2023-01-31 10:24AM EST | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 27 | 54.00% |
| GLW240119P00020000 | 2023-01-31 3:41PM EST | 20.00 | 0.32 | 0.10 | 0.35 | 0.00 | - | 7 | 1,368 | 41.07% |
| GLW240119P00025000 | 2023-02-03 10:43AM EST | 25.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 4 | 2,139 | 33.06% |
| GLW240119P00028000 | 2023-02-02 2:43PM EST | 28.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 3 | 1,131 | 30.62% |
| GLW240119P00030000 | 2023-02-03 2:06PM EST | 30.00 | 1.35 | 1.30 | 1.55 | +0.05 | +3.85% | 5 | 3,803 | 29.35% |
| GLW240119P00033000 | 2023-02-03 3:29PM EST | 33.00 | 2.18 | 2.10 | 2.25 | -0.27 | -11.02% | 8 | 1,569 | 25.81% |
| GLW240119P00035000 | 2023-02-03 3:57PM EST | 35.00 | 2.97 | 2.85 | 3.00 | +0.07 | +2.41% | 147 | 1,160 | 24.40% |
| GLW240119P00037000 | 2023-01-30 2:56PM EST | 37.00 | 3.52 | 3.70 | 4.00 | 0.00 | - | 4 | 471 | 23.56% |
| GLW240119P00040000 | 2023-02-03 2:53PM EST | 40.00 | 5.61 | 5.50 | 5.80 | -0.40 | -6.66% | 2 | 105 | 21.97% |
| GLW240119P00042000 | 2022-12-12 2:29PM EST | 42.00 | 9.42 | 6.80 | 7.30 | 0.00 | - | 5 | 20 | 21.60% |
| GLW240119P00045000 | 2023-01-30 9:45AM EST | 45.00 | 8.50 | 9.30 | 9.80 | 0.00 | - | 1 | 107 | 21.05% |
| GLW240119P00047000 | 2022-09-13 11:05AM EST | 47.00 | 14.00 | 16.10 | 16.70 | 0.00 | - | 17 | 21 | 61.77% |
| GLW240119P00050000 | 2023-01-19 1:36PM EST | 50.00 | 14.40 | 14.30 | 14.60 | 0.00 | - | 1 | 1 | 24.12% |
| GLW240119P00055000 | 2022-09-29 12:10PM EST | 55.00 | 25.39 | 22.50 | 22.90 | 0.00 | - | 8 | 3 | 60.21% |
© 2023 Yahoo. All rights reserved.
