Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2022-11-16 11:36AM EST | 15.00 | 18.53 | 18.10 | 18.70 | 0.00 | - | 7 | 8 | 0.00% |
| GLW250117C00018000 | 2023-01-05 11:40AM EST | 18.00 | 16.70 | 17.50 | 18.40 | 0.00 | - | 2 | 5 | 38.79% |
| GLW250117C00020000 | 2023-02-03 3:16PM EST | 20.00 | 16.20 | 15.90 | 16.40 | +0.46 | +2.92% | 2 | 22 | 33.84% |
| GLW250117C00023000 | 2023-01-11 2:30PM EST | 23.00 | 14.55 | 13.40 | 13.90 | 0.00 | - | 1 | 3 | 32.79% |
| GLW250117C00025000 | 2023-02-03 1:07PM EST | 25.00 | 12.30 | 11.90 | 12.40 | +0.80 | +6.96% | 8 | 26 | 32.59% |
| GLW250117C00030000 | 2023-02-03 10:37AM EST | 30.00 | 8.80 | 8.40 | 8.90 | +0.51 | +6.15% | 143 | 254 | 30.65% |
| GLW250117C00032000 | 2023-02-01 9:36AM EST | 32.00 | 6.60 | 7.10 | 7.60 | 0.00 | - | 1 | 270 | 29.51% |
| GLW250117C00035000 | 2023-02-02 1:52PM EST | 35.00 | 5.96 | 5.50 | 6.00 | 0.00 | - | 10 | 57 | 28.69% |
| GLW250117C00037000 | 2023-02-01 3:50PM EST | 37.00 | 4.55 | 4.50 | 5.00 | 0.00 | - | 2 | 172 | 27.81% |
| GLW250117C00040000 | 2023-02-03 3:50PM EST | 40.00 | 3.61 | 3.40 | 3.80 | +0.26 | +7.76% | 42 | 125 | 27.06% |
| GLW250117C00042000 | 2023-02-03 3:50PM EST | 42.00 | 2.88 | 2.75 | 3.10 | -1.12 | -28.00% | 44 | 60 | 26.45% |
| GLW250117C00045000 | 2023-02-03 9:34AM EST | 45.00 | 1.90 | 1.90 | 2.25 | -0.30 | -13.64% | 33 | 290 | 25.68% |
| GLW250117C00047000 | 2023-01-31 9:36AM EST | 47.00 | 1.40 | 1.45 | 1.80 | 0.00 | - | 2 | 4 | 25.26% |
| GLW250117C00050000 | 2023-01-31 9:36AM EST | 50.00 | 1.10 | 0.95 | 1.40 | 0.00 | - | 40 | 244 | 25.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2022-12-16 2:29PM EST | 15.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 2 | 25 | 49.15% |
| GLW250117P00018000 | 2022-12-22 11:02AM EST | 18.00 | 1.07 | 0.50 | 1.00 | 0.00 | - | 10 | 44 | 43.92% |
| GLW250117P00020000 | 2023-01-23 1:35PM EST | 20.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 2 | 9 | 37.18% |
| GLW250117P00023000 | 2023-02-03 1:32PM EST | 23.00 | 1.00 | 0.95 | 1.20 | -0.16 | -13.79% | 6 | 18 | 33.23% |
| GLW250117P00025000 | 2023-01-31 1:07PM EST | 25.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 1 | 51 | 31.28% |
| GLW250117P00028000 | 2023-01-23 1:41PM EST | 28.00 | 2.20 | 1.80 | 2.15 | 0.00 | - | 2 | 7 | 29.14% |
| GLW250117P00030000 | 2023-02-01 11:25AM EST | 30.00 | 2.60 | 2.25 | 2.70 | 0.00 | - | 1 | 61 | 27.87% |
| GLW250117P00032000 | 2023-02-02 1:52PM EST | 32.00 | 2.95 | 2.95 | 3.30 | 0.00 | - | 10 | 50 | 26.38% |
| GLW250117P00035000 | 2023-02-03 3:29PM EST | 35.00 | 4.24 | 4.10 | 4.50 | +0.18 | +4.43% | 8 | 69 | 24.79% |
| GLW250117P00037000 | 2023-02-03 3:57PM EST | 37.00 | 5.23 | 5.00 | 5.30 | -0.39 | -6.94% | 147 | 27 | 23.02% |
| GLW250117P00040000 | 2022-09-19 2:45PM EST | 40.00 | 9.80 | 10.50 | 10.90 | 0.00 | - | - | 25 | 41.38% |
© 2023 Yahoo. All rights reserved.
