Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115C00027000 | 2024-04-26 11:52AM EDT | 27.00 | 5.40 | 3.50 | 6.50 | -0.10 | -1.82% | 66 | 103 | 46.00% |
| GLW241115C00028000 | 2024-04-26 9:59AM EDT | 28.00 | 4.60 | 4.40 | 6.10 | -0.30 | -6.12% | 1 | 227 | 48.19% |
| GLW241115C00029000 | 2024-04-22 3:53PM EDT | 29.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 125 | 337 | 29.88% |
| GLW241115C00030000 | 2024-04-23 10:03AM EDT | 30.00 | 3.40 | 2.15 | 5.00 | 0.00 | - | 29 | 46 | 47.41% |
| GLW241115C00031000 | 2024-04-24 9:45AM EDT | 31.00 | 2.70 | 1.95 | 2.65 | 0.00 | - | 17 | 18 | 26.81% |
| GLW241115C00032000 | 2024-04-25 3:33PM EDT | 32.00 | 2.15 | 2.00 | 2.15 | 0.00 | - | 10 | 24 | 26.26% |
| GLW241115C00033000 | 2024-04-25 2:06PM EDT | 33.00 | 1.70 | 1.55 | 1.70 | 0.00 | - | 9 | 132 | 25.59% |
| GLW241115C00035000 | 2024-04-26 11:55AM EDT | 35.00 | 0.99 | 0.85 | 1.00 | +0.09 | +10.00% | 4 | 127 | 24.39% |
| GLW241115C00036000 | 2024-04-16 10:18AM EDT | 36.00 | 0.72 | 0.60 | 0.75 | 0.00 | - | 1 | 33 | 23.98% |
| GLW241115C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 56 | 111 | 23.56% |
| GLW241115C00038000 | 2024-04-24 9:54AM EDT | 38.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 15 | 23.27% |
| GLW241115C00039000 | 2024-04-26 9:30AM EDT | 39.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 2 | 35 | 23.29% |
| GLW241115C00040000 | 2024-04-11 3:41PM EDT | 40.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 5 | 25 | 22.71% |
| GLW241115C00045000 | 2024-04-05 11:06AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 62.40% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115P00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 5 | 64.11% |
| GLW241115P00025000 | 2024-04-22 10:21AM EDT | 25.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 11 | 29.79% |
| GLW241115P00026000 | 2024-04-25 12:50PM EDT | 26.00 | 0.54 | 0.50 | 0.65 | 0.00 | - | 75 | 104 | 28.81% |
| GLW241115P00027000 | 2024-04-22 2:01PM EDT | 27.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 8 | 27.30% |
| GLW241115P00028000 | 2024-04-25 2:21PM EDT | 28.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 4 | 25 | 26.03% |
| GLW241115P00029000 | 2024-04-04 2:34PM EDT | 29.00 | 1.00 | 1.20 | 1.30 | 0.00 | - | 21 | 22 | 25.44% |
| GLW241115P00030000 | 2024-04-12 12:52PM EDT | 30.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 12 | 35 | 24.73% |
| GLW241115P00031000 | 2024-03-26 9:44AM EDT | 31.00 | 1.55 | 1.95 | 2.05 | 0.00 | - | 60 | 161 | 23.88% |
| GLW241115P00032000 | 2024-04-12 12:53PM EDT | 32.00 | 2.40 | 2.40 | 2.50 | 0.00 | - | 21 | 74 | 22.85% |
| GLW241115P00033000 | 2024-04-15 10:43AM EDT | 33.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 14 | 15 | 22.66% |
| GLW241115P00037000 | 2024-04-25 10:16AM EDT | 37.00 | 5.90 | 5.80 | 7.80 | 0.00 | - | 140 | 234 | 43.56% |
| GLW241115P00038000 | 2024-04-03 10:03AM EDT | 38.00 | 5.60 | 6.70 | 8.30 | 0.00 | - | 89 | 104 | 40.41% |
| GLW241115P00039000 | 2024-03-22 9:44AM EDT | 39.00 | 6.20 | 6.50 | 9.80 | 0.00 | - | 78 | 78 | 48.93% |
© 2024 Yahoo. All rights reserved.