Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119C00015000 | 2023-06-05 9:37AM EDT | 15.00 | 16.58 | 19.00 | 20.90 | 0.00 | - | 6 | 6 | 231.30% |
| GLW240119C00020000 | 2023-09-27 1:25PM EDT | 20.00 | 10.10 | 10.50 | 10.80 | 0.00 | - | 10 | 112 | 57.13% |
| GLW240119C00025000 | 2023-08-15 2:47PM EDT | 25.00 | 7.23 | 6.80 | 6.90 | 0.00 | - | 3 | 200 | 56.64% |
| GLW240119C00026000 | 2023-08-21 11:37AM EDT | 26.00 | 6.30 | 6.30 | 6.50 | 0.00 | - | 3 | 4 | 60.47% |
| GLW240119C00027000 | 2023-09-05 10:52AM EDT | 27.00 | 6.00 | 4.00 | 4.20 | 0.00 | - | 6 | 76 | 31.64% |
| GLW240119C00028000 | 2023-09-20 3:05PM EDT | 28.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 23 | 312 | 29.71% |
| GLW240119C00029000 | 2023-09-20 2:31PM EDT | 29.00 | 3.60 | 2.50 | 2.60 | 0.00 | - | 3 | 40 | 26.93% |
| GLW240119C00030000 | 2023-09-29 3:57PM EDT | 30.00 | 1.95 | 1.90 | 2.00 | +0.25 | +14.71% | 3 | 1,897 | 26.27% |
| GLW240119C00031000 | 2023-09-29 3:56PM EDT | 31.00 | 1.40 | 1.35 | 1.45 | +0.05 | +3.70% | 90 | 391 | 25.07% |
| GLW240119C00032000 | 2023-09-29 12:46PM EDT | 32.00 | 1.00 | 0.90 | 1.00 | +0.09 | +9.89% | 1 | 551 | 23.98% |
| GLW240119C00033000 | 2023-09-29 9:54AM EDT | 33.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 1 | 1,523 | 23.83% |
| GLW240119C00034000 | 2023-09-28 3:46PM EDT | 34.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 416 | 23.15% |
| GLW240119C00035000 | 2023-09-29 11:53AM EDT | 35.00 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 10 | 3,762 | 23.19% |
| GLW240119C00036000 | 2023-09-26 1:46PM EDT | 36.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 6 | 881 | 23.39% |
| GLW240119C00037000 | 2023-09-29 9:30AM EDT | 37.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 3,595 | 24.27% |
| GLW240119C00038000 | 2023-09-26 11:32AM EDT | 38.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 592 | 26.71% |
| GLW240119C00039000 | 2023-08-23 12:19PM EDT | 39.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 132 | 31.06% |
| GLW240119C00040000 | 2023-09-27 1:09PM EDT | 40.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 33 | 2,887 | 31.25% |
| GLW240119C00041000 | 2023-09-18 9:43AM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 151 | 33.40% |
| GLW240119C00042000 | 2023-09-28 9:37AM EDT | 42.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 2,217 | 32.81% |
| GLW240119C00043000 | 2023-07-17 10:27AM EDT | 43.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 39.75% |
| GLW240119C00045000 | 2023-09-20 2:42PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 5 | 1,125 | 38.18% |
| GLW240119C00047000 | 2023-09-21 9:38AM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 355 | 44.63% |
| GLW240119C00050000 | 2023-08-16 10:28AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 512 | 46.19% |
| GLW240119C00055000 | 2023-05-16 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 460 | 67.77% |
| GLW240119C00060000 | 2023-04-13 3:30PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 305 | 64.94% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119P00015000 | 2023-08-08 10:56AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 99 | 55.86% |
| GLW240119P00020000 | 2023-08-21 3:16PM EDT | 20.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 1,381 | 50.59% |
| GLW240119P00024000 | 2023-06-20 10:00AM EDT | 24.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 100 | 118 | 34.08% |
| GLW240119P00025000 | 2023-09-26 1:02PM EDT | 25.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 2,181 | 29.59% |
| GLW240119P00026000 | 2023-08-24 3:19PM EDT | 26.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 11 | 26.66% |
| GLW240119P00027000 | 2023-09-28 3:02PM EDT | 27.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 20 | 70 | 26.86% |
| GLW240119P00028000 | 2023-09-26 3:19PM EDT | 28.00 | 0.76 | 0.60 | 0.70 | 0.00 | - | 20 | 1,318 | 25.56% |
| GLW240119P00029000 | 2023-09-26 2:47PM EDT | 29.00 | 1.08 | 0.85 | 0.95 | 0.00 | - | 7 | 185 | 24.02% |
| GLW240119P00030000 | 2023-09-27 1:21PM EDT | 30.00 | 1.30 | 1.25 | 1.30 | -0.25 | -16.13% | 1 | 5,644 | 22.83% |
| GLW240119P00031000 | 2023-09-29 1:54PM EDT | 31.00 | 1.75 | 1.70 | 1.80 | -0.21 | -10.71% | 2 | 409 | 22.41% |
| GLW240119P00032000 | 2023-09-27 1:42PM EDT | 32.00 | 2.70 | 2.25 | 2.40 | 0.00 | - | 1 | 147 | 21.95% |
| GLW240119P00033000 | 2023-09-29 1:54PM EDT | 33.00 | 3.05 | 2.95 | 3.10 | +0.65 | +27.08% | 2 | 2,009 | 21.56% |
| GLW240119P00034000 | 2023-09-13 10:32AM EDT | 34.00 | 3.03 | 3.70 | 3.90 | 0.00 | - | 1 | 357 | 21.51% |
| GLW240119P00035000 | 2023-09-15 10:54AM EDT | 35.00 | 3.80 | 4.60 | 4.90 | 0.00 | - | 44 | 1,498 | 24.90% |
| GLW240119P00036000 | 2023-09-25 1:47PM EDT | 36.00 | 4.98 | 5.50 | 5.80 | 0.00 | - | 5 | 229 | 25.44% |
| GLW240119P00037000 | 2023-09-18 10:43AM EDT | 37.00 | 5.60 | 6.50 | 6.70 | 0.00 | - | 9 | 327 | 25.05% |
| GLW240119P00038000 | 2023-07-05 9:33AM EDT | 38.00 | 3.90 | 4.70 | 4.90 | 0.00 | - | 32 | 132 | 0.00% |
| GLW240119P00039000 | 2023-09-11 11:30AM EDT | 39.00 | 8.00 | 8.50 | 8.70 | 0.00 | - | 1 | 0 | 29.88% |
| GLW240119P00040000 | 2023-07-24 11:19AM EDT | 40.00 | 6.75 | 8.00 | 8.20 | 0.00 | - | 5 | 39 | 0.00% |
| GLW240119P00041000 | 2023-06-09 10:09AM EDT | 41.00 | 7.93 | 6.40 | 6.60 | 0.00 | - | - | 0 | 0.00% |
| GLW240119P00042000 | 2023-06-22 2:04PM EDT | 42.00 | 7.75 | 8.40 | 9.10 | 0.00 | - | 2 | 10 | 0.00% |
| GLW240119P00043000 | 2023-06-09 10:09AM EDT | 43.00 | 9.88 | 8.00 | 8.50 | 0.00 | - | - | 0 | 0.00% |
| GLW240119P00045000 | 2023-09-08 9:30AM EDT | 45.00 | 13.50 | 14.30 | 14.70 | 0.00 | - | 1 | 0 | 42.29% |
| GLW240119P00047000 | 2022-09-13 12:05PM EDT | 47.00 | 14.00 | 16.10 | 16.70 | 0.00 | - | 17 | 21 | 45.80% |
| GLW240119P00050000 | 2023-01-19 2:36PM EDT | 50.00 | 14.40 | 14.40 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240119P00055000 | 2022-09-29 1:10PM EDT | 55.00 | 25.39 | 22.50 | 22.90 | 0.00 | - | 8 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
