Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 10:08AM EST | 15.00 | 12.30 | 13.90 | 14.30 | 0.00 | - | 4 | 0 | 58.50% |
| GLW240621C00018000 | 2023-10-09 8:59AM EST | 18.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GLW240621C00020000 | 2023-08-15 9:07AM EST | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 90.67% |
| GLW240621C00023000 | 2023-10-24 9:09AM EST | 23.00 | 3.90 | 5.80 | 6.00 | 0.00 | - | 21 | 50 | 21.97% |
| GLW240621C00025000 | 2023-11-17 3:54PM EST | 25.00 | 4.55 | 4.70 | 4.90 | 0.00 | - | 1 | 24 | 31.79% |
| GLW240621C00028000 | 2023-11-29 11:31AM EST | 28.00 | 2.20 | 2.55 | 2.70 | 0.00 | - | 21 | 181 | 26.78% |
| GLW240621C00030000 | 2023-11-30 11:05AM EST | 30.00 | 1.29 | 1.50 | 1.65 | 0.00 | - | 2 | 709 | 25.00% |
| GLW240621C00033000 | 2023-11-29 10:00AM EST | 33.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 6 | 1,024 | 23.05% |
| GLW240621C00035000 | 2023-11-30 10:24AM EST | 35.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 1,810 | 21.97% |
| GLW240621C00037000 | 2023-11-27 9:30AM EST | 37.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 1,719 | 22.07% |
| GLW240621C00040000 | 2023-11-22 3:10PM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2,740 | 25.00% |
| GLW240621C00042000 | 2023-12-01 12:05PM EST | 42.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 564 | 27.93% |
| GLW240621C00045000 | 2023-09-08 8:30AM EST | 45.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 131 | 39.55% |
| GLW240621C00047000 | 2023-10-16 10:13AM EST | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 34 | 53.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 8:58AM EST | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 41.90% |
| GLW240621P00020000 | 2023-10-27 2:40PM EST | 20.00 | 0.47 | 0.15 | 0.25 | 0.00 | - | 1 | 19 | 35.94% |
| GLW240621P00023000 | 2023-12-01 3:50PM EST | 23.00 | 0.40 | 0.35 | 0.45 | -0.14 | -25.93% | 2 | 370 | 29.69% |
| GLW240621P00025000 | 2023-11-27 12:01PM EST | 25.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 3 | 395 | 26.95% |
| GLW240621P00028000 | 2023-11-30 3:43PM EST | 28.00 | 1.75 | 1.40 | 1.60 | 0.00 | - | 14 | 1,607 | 23.66% |
| GLW240621P00030000 | 2023-11-28 11:12AM EST | 30.00 | 2.90 | 2.30 | 2.50 | 0.00 | - | 2 | 1,034 | 21.36% |
| GLW240621P00033000 | 2023-11-17 12:29PM EST | 33.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 5 | 1,079 | 19.78% |
| GLW240621P00035000 | 2023-11-17 12:53PM EST | 35.00 | 6.65 | 6.00 | 6.30 | 0.00 | - | 1 | 871 | 18.02% |
| GLW240621P00037000 | 2023-12-01 3:15PM EST | 37.00 | 8.28 | 8.00 | 8.40 | -0.48 | -5.48% | 890 | 755 | 24.71% |
| GLW240621P00040000 | 2023-10-24 10:04AM EST | 40.00 | 14.10 | 11.70 | 12.30 | 0.00 | - | 1 | 0 | 47.56% |
| GLW240621P00042000 | 2023-05-04 1:01PM EST | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 0.00% |
| GLW240621P00045000 | 2023-05-24 8:52AM EST | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 0.00% |
| GLW240621P00050000 | 2023-06-07 2:33PM EST | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.