Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119C00020000 | 2022-09-30 11:28AM EDT | 20.00 | 10.98 | 12.30 | 12.60 | 0.00 | - | 6 | 138 | 41.90% |
| GLW240119C00025000 | 2022-09-19 1:47PM EDT | 25.00 | 9.21 | 8.50 | 9.10 | 0.00 | - | 4 | 282 | 41.00% |
| GLW240119C00028000 | 2022-09-21 11:36AM EDT | 28.00 | 7.03 | 6.60 | 6.80 | 0.00 | - | 84 | 239 | 36.01% |
| GLW240119C00030000 | 2022-09-28 2:01PM EDT | 30.00 | 4.40 | 5.40 | 5.70 | 0.00 | - | 4 | 1,015 | 35.28% |
| GLW240119C00033000 | 2022-10-04 1:06PM EDT | 33.00 | 3.90 | 4.00 | 4.20 | +0.70 | +21.88% | 3 | 861 | 33.64% |
| GLW240119C00035000 | 2022-10-03 11:20AM EDT | 35.00 | 2.50 | 3.10 | 3.40 | 0.00 | - | 6 | 662 | 32.92% |
| GLW240119C00037000 | 2022-10-04 10:10AM EDT | 37.00 | 2.29 | 2.50 | 2.70 | +0.36 | +18.65% | 23 | 2,497 | 32.13% |
| GLW240119C00040000 | 2022-10-04 2:57PM EDT | 40.00 | 1.70 | 1.70 | 1.85 | +0.35 | +25.93% | 16 | 1,067 | 30.96% |
| GLW240119C00042000 | 2022-10-04 3:26PM EDT | 42.00 | 1.45 | 1.35 | 1.50 | +0.42 | +40.78% | 806 | 402 | 31.03% |
| GLW240119C00045000 | 2022-10-04 9:35AM EDT | 45.00 | 0.90 | 0.90 | 1.05 | +0.22 | +32.35% | 1 | 754 | 30.69% |
| GLW240119C00047000 | 2022-10-03 9:34AM EDT | 47.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 337 | 30.25% |
| GLW240119C00050000 | 2022-09-23 9:30AM EDT | 50.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 2 | 566 | 30.69% |
| GLW240119C00055000 | 2022-09-29 1:48PM EDT | 55.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 1 | 414 | 34.94% |
| GLW240119C00060000 | 2022-10-03 3:22PM EDT | 60.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 4 | 311 | 34.35% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119P00020000 | 2022-09-30 3:30PM EDT | 20.00 | 1.32 | 0.85 | 1.10 | 0.00 | - | 1 | 106 | 42.36% |
| GLW240119P00025000 | 2022-10-04 3:26PM EDT | 25.00 | 2.10 | 1.95 | 2.10 | -0.53 | -20.15% | 804 | 528 | 36.69% |
| GLW240119P00028000 | 2022-10-03 11:52AM EDT | 28.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 30 | 154 | 34.71% |
| GLW240119P00030000 | 2022-10-04 9:32AM EDT | 30.00 | 4.00 | 3.60 | 3.80 | -0.50 | -11.11% | 3 | 591 | 32.58% |
| GLW240119P00033000 | 2022-09-28 9:47AM EDT | 33.00 | 6.20 | 4.90 | 5.30 | 0.00 | - | 1 | 598 | 31.08% |
| GLW240119P00035000 | 2022-10-03 3:50PM EDT | 35.00 | 7.50 | 6.10 | 6.40 | 0.00 | - | 5 | 223 | 29.65% |
| GLW240119P00037000 | 2022-09-30 1:10PM EDT | 37.00 | 8.80 | 7.40 | 7.70 | 0.00 | - | 1 | 288 | 28.74% |
| GLW240119P00040000 | 2022-10-03 3:50PM EDT | 40.00 | 11.25 | 9.20 | 9.80 | 0.00 | - | 5 | 69 | 26.76% |
| GLW240119P00042000 | 2022-09-08 11:25AM EDT | 42.00 | 9.90 | 11.10 | 11.40 | 0.00 | - | 1 | 11 | 25.90% |
| GLW240119P00045000 | 2022-09-09 1:34PM EDT | 45.00 | 12.08 | 13.70 | 14.00 | 0.00 | - | 2 | 56 | 24.95% |
| GLW240119P00047000 | 2022-09-13 12:05PM EDT | 47.00 | 14.00 | 15.50 | 16.00 | 0.00 | - | 17 | 21 | 27.00% |
| GLW240119P00050000 | 2022-08-17 11:13AM EDT | 50.00 | 14.30 | 17.60 | 18.00 | 0.00 | - | 1 | 9 | 0.00% |
| GLW240119P00055000 | 2022-09-29 1:10PM EDT | 55.00 | 25.39 | 22.50 | 24.70 | 0.00 | - | 8 | 3 | 42.60% |
© 2022 Yahoo. All rights reserved.
