Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 8.27 | 4.80 | 6.80 | 0.00 | - | 5 | 8 | 39.26% |
| GLW240816C00027000 | 2024-04-26 10:47AM EDT | 27.00 | 5.20 | 3.40 | 6.90 | +0.60 | +13.04% | 1 | 37 | 68.80% |
| GLW240816C00028000 | 2024-04-22 9:44AM EDT | 28.00 | 4.20 | 2.50 | 4.20 | 0.00 | - | 1 | 748 | 32.62% |
| GLW240816C00029000 | 2024-04-26 2:06PM EDT | 29.00 | 3.30 | 2.20 | 5.20 | -0.80 | -19.51% | 1 | 109 | 59.18% |
| GLW240816C00030000 | 2024-04-26 1:29PM EDT | 30.00 | 2.55 | 1.95 | 2.65 | -0.15 | -5.56% | 33 | 2,182 | 28.22% |
| GLW240816C00031000 | 2024-04-26 11:37AM EDT | 31.00 | 2.09 | 1.90 | 2.05 | +0.14 | +7.18% | 16 | 282 | 27.32% |
| GLW240816C00032000 | 2024-04-26 11:49AM EDT | 32.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 1 | 686 | 25.95% |
| GLW240816C00033000 | 2024-04-25 11:31AM EDT | 33.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 25 | 1,000 | 25.54% |
| GLW240816C00034000 | 2024-04-24 1:30PM EDT | 34.00 | 0.67 | 0.60 | 0.80 | 0.00 | - | 17 | 587 | 25.44% |
| GLW240816C00035000 | 2024-04-25 10:35AM EDT | 35.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 33 | 1,691 | 24.02% |
| GLW240816C00036000 | 2024-04-26 1:59PM EDT | 36.00 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 2 | 904 | 24.22% |
| GLW240816C00037000 | 2024-04-16 10:56AM EDT | 37.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 40 | 1,358 | 24.61% |
| GLW240816C00038000 | 2024-04-08 11:48AM EDT | 38.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 32 | 162 | 24.02% |
| GLW240816C00039000 | 2024-03-25 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| GLW240816C00040000 | 2024-04-26 2:22PM EDT | 40.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 2 | 27 | 30.57% |
| GLW240816C00041000 | 2024-03-15 9:46AM EDT | 41.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 14 | 32.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816P00022000 | 2023-12-15 1:14PM EDT | 22.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 9 | 46.00% |
| GLW240816P00023000 | 2024-01-02 10:30AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLW240816P00024000 | 2024-04-22 10:48AM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 32.42% |
| GLW240816P00025000 | 2024-04-22 11:15AM EDT | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 39 | 30.57% |
| GLW240816P00026000 | 2023-12-15 4:30PM EDT | 26.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 43.26% |
| GLW240816P00027000 | 2024-04-19 11:50AM EDT | 27.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 11 | 67 | 29.10% |
| GLW240816P00028000 | 2024-04-24 12:22PM EDT | 28.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 800 | 897 | 27.44% |
| GLW240816P00029000 | 2024-04-26 10:20AM EDT | 29.00 | 0.65 | 0.70 | 0.80 | -0.05 | -7.14% | 3 | 360 | 25.83% |
| GLW240816P00030000 | 2024-04-26 10:30AM EDT | 30.00 | 0.94 | 1.00 | 1.05 | -0.06 | -6.00% | 2 | 325 | 24.07% |
| GLW240816P00031000 | 2024-04-25 3:03PM EDT | 31.00 | 1.30 | 1.35 | 1.50 | 0.00 | - | 26 | 900 | 24.12% |
| GLW240816P00032000 | 2024-04-26 12:00PM EDT | 32.00 | 1.80 | 1.85 | 1.95 | 0.00 | - | 1 | 567 | 22.78% |
| GLW240816P00033000 | 2024-04-24 10:11AM EDT | 33.00 | 2.30 | 2.40 | 2.55 | 0.00 | - | 8 | 535 | 22.22% |
| GLW240816P00034000 | 2024-04-17 12:35PM EDT | 34.00 | 3.38 | 3.10 | 3.30 | 0.00 | - | 4 | 250 | 22.61% |
| GLW240816P00035000 | 2024-03-26 1:03PM EDT | 35.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 50 | 164 | 22.66% |
| GLW240816P00036000 | 2024-04-12 9:47AM EDT | 36.00 | 4.10 | 4.80 | 6.80 | 0.00 | - | 144 | 694 | 54.64% |
| GLW240816P00037000 | 2024-04-01 2:20PM EDT | 37.00 | 4.40 | 5.70 | 7.10 | 0.00 | - | 1 | 194 | 47.56% |
| GLW240816P00038000 | 2024-02-08 10:59AM EDT | 38.00 | 6.50 | 5.10 | 5.60 | 0.00 | - | - | 0 | 0.00% |
| GLW240816P00039000 | 2024-03-20 10:22AM EDT | 39.00 | 6.40 | 5.80 | 9.00 | 0.00 | - | - | 11 | 52.73% |
| GLW240816P00040000 | 2024-03-20 11:03AM EDT | 40.00 | 7.50 | 6.60 | 10.50 | 0.00 | - | 14 | 7 | 64.33% |
| GLW240816P00041000 | 2024-02-26 10:37AM EDT | 41.00 | 8.70 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.