Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620C00025000 | 2024-04-18 9:45AM EDT | 25.00 | 7.30 | 5.50 | 7.80 | 0.00 | - | - | 14 | 32.06% |
| GLW250620C00028000 | 2024-04-26 10:29AM EDT | 28.00 | 5.70 | 5.30 | 5.60 | +0.10 | +1.79% | 2 | 110 | 29.27% |
| GLW250620C00030000 | 2024-04-26 11:57AM EDT | 30.00 | 4.30 | 4.10 | 4.40 | -0.10 | -2.27% | 49 | 304 | 28.27% |
| GLW250620C00032000 | 2024-04-24 9:44AM EDT | 32.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 5 | 356 | 26.83% |
| GLW250620C00035000 | 2024-04-19 1:52PM EDT | 35.00 | 1.96 | 1.85 | 2.05 | 0.00 | - | 1 | 14 | 25.39% |
| GLW250620C00037000 | 2024-04-05 12:58PM EDT | 37.00 | 1.82 | 1.25 | 1.40 | 0.00 | - | 13 | 42 | 24.29% |
| GLW250620C00040000 | 2024-04-15 3:18PM EDT | 40.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 5 | 982 | 23.66% |
| GLW250620C00042000 | 2024-04-16 10:31AM EDT | 42.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 1 | 579 | 23.49% |
| GLW250620C00047000 | 2024-02-14 4:08PM EDT | 47.00 | 0.10 | 0.15 | 0.40 | 0.00 | - | 12 | 6 | 26.93% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620P00023000 | 2024-02-13 2:51PM EDT | 23.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 5 | 29.03% |
| GLW250620P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 6 | 71 | 27.53% |
| GLW250620P00028000 | 2024-04-09 3:52PM EDT | 28.00 | 1.39 | 1.65 | 1.75 | 0.00 | - | 5 | 1,415 | 24.83% |
| GLW250620P00030000 | 2024-04-10 12:47PM EDT | 30.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 9 | 240 | 23.46% |
| GLW250620P00032000 | 2024-04-10 12:10PM EDT | 32.00 | 3.05 | 3.10 | 5.30 | 0.00 | - | 3 | 222 | 36.84% |
| GLW250620P00035000 | 2024-04-22 12:19PM EDT | 35.00 | 4.80 | 4.80 | 6.70 | 0.00 | - | 1 | 199 | 32.89% |
| GLW250620P00037000 | 2024-03-19 11:31AM EDT | 37.00 | 5.60 | 6.60 | 9.50 | 0.00 | - | 10 | 133 | 43.34% |
| GLW250620P00040000 | 2024-02-09 10:47AM EDT | 40.00 | 8.40 | 7.40 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| GLW250620P00042000 | 2024-02-23 11:00AM EDT | 42.00 | 9.60 | 9.30 | 9.90 | 0.00 | - | 1 | 27 | 0.00% |
| GLW250620P00045000 | 2024-02-12 10:53AM EDT | 45.00 | 13.00 | 12.00 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| GLW250620P00047000 | 2024-02-27 11:53AM EDT | 47.00 | 14.70 | 12.30 | 15.00 | 0.00 | - | 97 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.