Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00020000 | 2023-10-12 3:18PM EDT | 20.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | - | 2 | 0.00% |
| GLW240517C00021000 | 2024-04-04 2:44PM EDT | 21.00 | 11.60 | 8.50 | 10.50 | 0.00 | - | 1 | 1 | 107.42% |
| GLW240517C00022000 | 2024-04-04 2:44PM EDT | 22.00 | 10.60 | 8.00 | 11.20 | 0.00 | - | 1 | 1 | 108.20% |
| GLW240517C00023000 | 2023-11-29 10:54AM EDT | 23.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GLW240517C00024000 | 2023-12-19 3:29PM EDT | 24.00 | 6.78 | 5.80 | 6.60 | 0.00 | - | 2 | 16 | 0.00% |
| GLW240517C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 7.94 | 6.30 | 6.60 | 0.00 | - | 5 | 71 | 62.31% |
| GLW240517C00026000 | 2024-04-05 12:08PM EDT | 26.00 | 6.80 | 4.00 | 7.30 | 0.00 | - | 342 | 361 | 69.92% |
| GLW240517C00027000 | 2024-01-08 3:47PM EDT | 27.00 | 4.96 | 5.00 | 6.20 | 0.00 | - | 24 | 17 | 105.86% |
| GLW240517C00028000 | 2024-04-02 1:39PM EDT | 28.00 | 4.80 | 3.40 | 3.60 | 0.00 | - | 1 | 4,466 | 46.48% |
| GLW240517C00029000 | 2024-04-10 9:47AM EDT | 29.00 | 3.23 | 2.55 | 2.70 | 0.00 | - | 1 | 4,796 | 41.21% |
| GLW240517C00030000 | 2024-04-26 1:00PM EDT | 30.00 | 1.84 | 1.75 | 1.85 | +0.14 | +8.24% | 20 | 1,807 | 35.94% |
| GLW240517C00031000 | 2024-04-26 10:52AM EDT | 31.00 | 1.35 | 1.05 | 1.20 | +0.10 | +8.00% | 2 | 491 | 34.42% |
| GLW240517C00032000 | 2024-04-26 3:23PM EDT | 32.00 | 0.65 | 0.60 | 0.65 | -0.05 | -7.14% | 53 | 13,139 | 31.25% |
| GLW240517C00033000 | 2024-04-26 3:22PM EDT | 33.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 10 | 9,349 | 31.35% |
| GLW240517C00034000 | 2024-04-26 3:26PM EDT | 34.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 3,299 | 29.98% |
| GLW240517C00035000 | 2024-04-26 3:51PM EDT | 35.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 37 | 2,742 | 33.40% |
| GLW240517C00036000 | 2024-04-22 10:09AM EDT | 36.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 2,635 | 47.07% |
| GLW240517C00037000 | 2024-04-05 12:38PM EDT | 37.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 113 | 49.61% |
| GLW240517C00038000 | 2024-03-21 1:44PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 50.59% |
| GLW240517C00039000 | 2024-03-25 10:12AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 49.02% |
| GLW240517C00040000 | 2023-11-21 1:06PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 53.52% |
| GLW240517C00041000 | 2024-02-02 4:55PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 57.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00020000 | 2023-12-14 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,402 | 94.53% |
| GLW240517P00022000 | 2024-01-23 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 82.03% |
| GLW240517P00023000 | 2023-12-29 4:54PM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 84.38% |
| GLW240517P00024000 | 2024-03-14 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 64.84% |
| GLW240517P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 122 | 59.96% |
| GLW240517P00026000 | 2024-04-12 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 273 | 54.10% |
| GLW240517P00027000 | 2024-03-28 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 459 | 58.40% |
| GLW240517P00028000 | 2024-04-24 9:32AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 621 | 38.67% |
| GLW240517P00029000 | 2024-04-26 9:39AM EDT | 29.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 25 | 874 | 35.25% |
| GLW240517P00030000 | 2024-04-26 11:17AM EDT | 30.00 | 0.34 | 0.30 | 0.40 | -0.01 | -2.86% | 1 | 333 | 31.20% |
| GLW240517P00031000 | 2024-04-26 10:23AM EDT | 31.00 | 0.58 | 0.65 | 0.75 | -0.04 | -6.45% | 2 | 535 | 30.37% |
| GLW240517P00032000 | 2024-04-26 9:42AM EDT | 32.00 | 1.20 | 1.15 | 1.25 | +0.10 | +9.09% | 11 | 1,947 | 28.86% |
| GLW240517P00033000 | 2024-04-23 10:39AM EDT | 33.00 | 1.66 | 1.80 | 1.95 | 0.00 | - | 2 | 741 | 28.32% |
| GLW240517P00034000 | 2024-04-19 10:02AM EDT | 34.00 | 2.95 | 1.00 | 3.90 | 0.00 | - | 10 | 70 | 74.51% |
| GLW240517P00035000 | 2024-04-17 12:35PM EDT | 35.00 | 3.93 | 2.10 | 5.60 | 0.00 | - | 4 | 42 | 109.47% |
| GLW240517P00036000 | 2024-04-19 9:30AM EDT | 36.00 | 4.96 | 3.10 | 6.50 | 0.00 | - | 1 | 1 | 115.63% |
| GLW240517P00037000 | 2024-02-06 10:54AM EDT | 37.00 | 5.00 | 2.65 | 4.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.