Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2024-07-08 12:47PM EDT | 15.00 | 28.40 | 27.50 | 28.20 | 0.00 | - | 3 | 3 | 93.55% |
| GLW250117C00018000 | 2024-07-23 10:01AM EDT | 18.00 | 25.60 | 23.40 | 26.80 | 0.00 | - | 1 | 3 | 73.44% |
| GLW250117C00020000 | 2024-07-08 12:57PM EDT | 20.00 | 23.60 | 21.00 | 23.10 | 0.00 | - | 2 | 44 | 65.43% |
| GLW250117C00023000 | 2024-07-09 9:34AM EDT | 23.00 | 21.47 | 19.90 | 21.90 | 0.00 | - | 10 | 59 | 78.61% |
| GLW250117C00025000 | 2024-07-24 1:56PM EDT | 25.00 | 19.20 | 17.90 | 18.20 | 0.00 | - | 2 | 243 | 52.15% |
| GLW250117C00028000 | 2024-07-11 12:27PM EDT | 28.00 | 17.30 | 15.00 | 17.20 | 0.00 | - | 6 | 277 | 62.11% |
| GLW250117C00030000 | 2024-07-19 3:57PM EDT | 30.00 | 14.65 | 13.20 | 13.40 | 0.00 | - | 1 | 820 | 41.94% |
| GLW250117C00032000 | 2024-07-25 3:55PM EDT | 32.00 | 11.40 | 11.30 | 12.00 | 0.00 | - | 7 | 2,009 | 46.14% |
| GLW250117C00035000 | 2024-07-25 3:45PM EDT | 35.00 | 9.00 | 8.70 | 8.90 | 0.00 | - | 20 | 3,404 | 34.91% |
| GLW250117C00037000 | 2024-07-26 3:36PM EDT | 37.00 | 7.00 | 7.10 | 7.30 | -1.21 | -14.74% | 21 | 4,451 | 33.25% |
| GLW250117C00040000 | 2024-07-26 12:40PM EDT | 40.00 | 5.08 | 5.10 | 5.20 | -0.32 | -5.93% | 9 | 4,054 | 31.49% |
| GLW250117C00042000 | 2024-07-26 9:42AM EDT | 42.00 | 3.88 | 3.90 | 4.10 | -0.27 | -6.51% | 5 | 3,301 | 31.28% |
| GLW250117C00045000 | 2024-07-26 3:49PM EDT | 45.00 | 2.60 | 2.65 | 2.75 | -0.05 | -1.89% | 57 | 2,732 | 30.77% |
| GLW250117C00047000 | 2024-07-26 3:31PM EDT | 47.00 | 1.95 | 2.00 | 2.10 | -0.20 | -9.30% | 24 | 7,073 | 30.87% |
| GLW250117C00050000 | 2024-07-26 3:48PM EDT | 50.00 | 1.26 | 1.20 | 1.35 | -0.19 | -13.10% | 267 | 7,075 | 30.79% |
| GLW250117C00055000 | 2024-07-26 3:10PM EDT | 55.00 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 65 | 2,839 | 32.03% |
| GLW250117C00060000 | 2024-07-24 9:53AM EDT | 60.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 62 | 779 | 33.84% |
| GLW250117C00065000 | 2024-07-26 11:18AM EDT | 65.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 115 | 1,147 | 35.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 74.61% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 62.50% |
| GLW250117P00020000 | 2024-07-15 3:09PM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 350 | 82.08% |
| GLW250117P00023000 | 2024-07-09 2:17PM EDT | 23.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 3,365 | 57.03% |
| GLW250117P00025000 | 2024-07-22 3:31PM EDT | 25.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 1,123 | 53.86% |
| GLW250117P00028000 | 2024-07-25 9:41AM EDT | 28.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 2,493 | 44.39% |
| GLW250117P00030000 | 2024-07-18 3:19PM EDT | 30.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 9 | 1,984 | 40.87% |
| GLW250117P00032000 | 2024-07-24 9:43AM EDT | 32.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 2,271 | 32.96% |
| GLW250117P00035000 | 2024-07-25 11:56AM EDT | 35.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 18 | 2,182 | 29.22% |
| GLW250117P00037000 | 2024-07-26 9:54AM EDT | 37.00 | 1.00 | 0.90 | 1.20 | +0.15 | +17.65% | 2 | 970 | 30.42% |
| GLW250117P00040000 | 2024-07-26 3:27PM EDT | 40.00 | 1.85 | 1.80 | 1.90 | +0.05 | +2.78% | 32 | 776 | 27.32% |
| GLW250117P00042000 | 2024-07-26 3:30PM EDT | 42.00 | 2.75 | 2.65 | 2.75 | +0.25 | +10.00% | 84 | 138 | 26.98% |
| GLW250117P00045000 | 2024-07-25 11:22AM EDT | 45.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 9 | 2,183 | 26.51% |
| GLW250117P00047000 | 2024-07-25 3:12PM EDT | 47.00 | 5.50 | 5.60 | 5.80 | 0.00 | - | 2 | 219 | 26.83% |
| GLW250117P00050000 | 2024-07-23 2:41PM EDT | 50.00 | 6.79 | 7.90 | 8.10 | 0.00 | - | 3 | 32 | 26.56% |
| GLW250117P00055000 | 2024-07-18 10:05AM EDT | 55.00 | 9.80 | 12.30 | 12.50 | 0.00 | - | 1 | 26 | 26.47% |
© 2024 Yahoo. All rights reserved.