Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00015000 | 2023-11-09 11:08AM EDT | 15.00 | 12.30 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 0.00% |
| GLW240621C00018000 | 2024-01-19 4:11PM EDT | 18.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 0.00% |
| GLW240621C00020000 | 2023-08-15 10:07AM EDT | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 0.00% |
| GLW240621C00023000 | 2024-04-04 10:15AM EDT | 23.00 | 10.06 | 10.70 | 12.90 | 0.00 | - | 2 | 153 | 103.32% |
| GLW240621C00025000 | 2024-02-20 2:05PM EDT | 25.00 | 7.28 | 8.30 | 10.50 | 0.00 | - | 2 | 24 | 65.23% |
| GLW240621C00028000 | 2024-04-17 2:50PM EDT | 28.00 | 3.80 | 6.10 | 8.20 | 0.00 | - | 1 | 136 | 75.29% |
| GLW240621C00030000 | 2024-05-09 3:53PM EDT | 30.00 | 4.30 | 4.10 | 6.30 | 0.00 | - | 28 | 1,021 | 60.06% |
| GLW240621C00031000 | 2024-05-10 3:28PM EDT | 31.00 | 3.30 | 2.20 | 4.90 | +0.27 | +8.91% | 3 | 357 | 69.53% |
| GLW240621C00032000 | 2024-05-07 2:24PM EDT | 32.00 | 1.88 | 2.25 | 2.40 | 0.00 | - | 1 | 62 | 21.09% |
| GLW240621C00033000 | 2024-05-10 3:41PM EDT | 33.00 | 1.48 | 1.40 | 1.55 | -0.02 | -1.33% | 4 | 2,674 | 18.46% |
| GLW240621C00034000 | 2024-05-09 3:51PM EDT | 34.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 10 | 1,732 | 16.50% |
| GLW240621C00035000 | 2024-05-10 2:59PM EDT | 35.00 | 0.36 | 0.30 | 0.40 | +0.01 | +2.86% | 23 | 4,682 | 15.87% |
| GLW240621C00036000 | 2024-05-09 10:29AM EDT | 36.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 36 | 15.28% |
| GLW240621C00037000 | 2024-05-07 12:52PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,872 | 18.07% |
| GLW240621C00038000 | 2024-04-30 11:02AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 26.95% |
| GLW240621C00040000 | 2024-04-12 3:39PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,909 | 26.17% |
| GLW240621C00042000 | 2024-02-01 12:18PM EDT | 42.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 562 | 60.84% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 56.35% |
| GLW240621C00047000 | 2023-12-27 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 33 | 72.46% |
| GLW240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 105.08% |
| GLW240621P00020000 | 2024-02-20 3:06PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 120 | 82.03% |
| GLW240621P00023000 | 2024-05-01 12:52PM EDT | 23.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 363 | 76.56% |
| GLW240621P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 385 | 54.49% |
| GLW240621P00026000 | 2024-04-26 3:38PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 56.64% |
| GLW240621P00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 45 | 77 | 50.39% |
| GLW240621P00028000 | 2024-05-09 2:14PM EDT | 28.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 1,739 | 47.07% |
| GLW240621P00029000 | 2024-05-03 9:55AM EDT | 29.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 51 | 49.17% |
| GLW240621P00030000 | 2024-05-08 9:52AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 3,745 | 26.86% |
| GLW240621P00031000 | 2024-05-09 3:48PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 27 | 40 | 24.02% |
| GLW240621P00032000 | 2024-05-08 12:52PM EDT | 32.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 135 | 20.02% |
| GLW240621P00033000 | 2024-05-09 3:59PM EDT | 33.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 339 | 2,680 | 18.95% |
| GLW240621P00034000 | 2024-05-10 10:17AM EDT | 34.00 | 0.71 | 0.65 | 0.75 | -0.09 | -11.25% | 2 | 592 | 18.07% |
| GLW240621P00035000 | 2024-05-10 3:37PM EDT | 35.00 | 1.25 | 1.25 | 1.35 | -0.18 | -12.59% | 16 | 878 | 18.65% |
| GLW240621P00036000 | 2024-04-30 10:12AM EDT | 36.00 | 2.36 | 1.20 | 2.20 | 0.00 | - | - | 2 | 21.88% |
| GLW240621P00037000 | 2024-03-26 3:35PM EDT | 37.00 | 4.60 | 5.60 | 7.20 | 0.00 | - | 4 | 856 | 101.37% |
| GLW240621P00040000 | 2024-02-16 11:56AM EDT | 40.00 | 8.20 | 6.20 | 9.60 | 0.00 | - | 1 | 0 | 87.84% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 116.26% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 51.66% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.