Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116C00015000 | 2023-12-01 3:25PM EST | 15.00 | 13.95 | 13.50 | 14.90 | +0.50 | +3.72% | 3 | 43 | 44.29% |
| GLW260116C00018000 | 2023-10-26 2:52PM EST | 18.00 | 9.99 | 10.70 | 11.30 | 0.00 | - | 2 | 0 | 26.32% |
| GLW260116C00020000 | 2023-10-16 10:33AM EST | 20.00 | 9.66 | 9.60 | 10.00 | 0.00 | - | 2 | 22 | 29.91% |
| GLW260116C00023000 | 2023-11-27 9:39AM EST | 23.00 | 7.10 | 7.40 | 7.80 | 0.00 | - | 4 | 28 | 28.54% |
| GLW260116C00025000 | 2023-12-01 3:15PM EST | 25.00 | 6.40 | 6.30 | 6.50 | +0.36 | +5.96% | 60 | 144 | 27.75% |
| GLW260116C00028000 | 2023-11-28 11:12AM EST | 28.00 | 4.07 | 4.40 | 4.80 | 0.00 | - | 5 | 23 | 26.56% |
| GLW260116C00030000 | 2023-11-30 3:11PM EST | 30.00 | 3.48 | 3.50 | 3.90 | 0.00 | - | 2 | 336 | 26.18% |
| GLW260116C00032000 | 2023-11-22 12:05PM EST | 32.00 | 2.80 | 2.70 | 3.10 | 0.00 | - | 12 | 62 | 25.61% |
| GLW260116C00035000 | 2023-12-01 12:03PM EST | 35.00 | 1.90 | 1.75 | 2.20 | +0.15 | +8.57% | 28 | 124 | 25.22% |
| GLW260116C00037000 | 2023-11-29 9:30AM EST | 37.00 | 1.20 | 1.30 | 1.90 | 0.00 | - | 90 | 176 | 26.11% |
| GLW260116C00040000 | 2023-11-21 1:30PM EST | 40.00 | 0.95 | 0.80 | 1.10 | 0.00 | - | 10 | 31 | 23.93% |
| GLW260116C00042000 | 2023-09-19 12:24PM EST | 42.00 | 1.80 | 0.65 | 0.90 | 0.00 | - | 1 | 5 | 24.26% |
| GLW260116C00045000 | 2023-11-29 9:56AM EST | 45.00 | 0.45 | 0.35 | 0.70 | 0.00 | - | 10 | 30 | 25.00% |
| GLW260116C00047000 | 2023-11-15 1:43PM EST | 47.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 1 | 28 | 23.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116P00018000 | 2023-11-03 2:13PM EST | 18.00 | 0.93 | 0.65 | 1.10 | 0.00 | - | 1 | 12 | 35.06% |
| GLW260116P00020000 | 2023-11-20 11:15AM EST | 20.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 10 | 36 | 30.37% |
| GLW260116P00023000 | 2023-11-30 3:05PM EST | 23.00 | 1.85 | 1.65 | 1.90 | 0.00 | - | 1 | 18 | 28.10% |
| GLW260116P00025000 | 2023-11-15 12:48PM EST | 25.00 | 2.50 | 2.25 | 2.50 | 0.00 | - | 1 | 14 | 26.66% |
| GLW260116P00028000 | 2023-11-28 11:12AM EST | 28.00 | 3.73 | 3.30 | 3.70 | 0.00 | - | 5 | 66 | 25.00% |
| GLW260116P00030000 | 2023-11-27 9:40AM EST | 30.00 | 4.70 | 4.20 | 4.60 | 0.00 | - | 10 | 103 | 23.47% |
| GLW260116P00032000 | 2023-11-21 3:16PM EST | 32.00 | 5.75 | 5.30 | 5.60 | 0.00 | - | 5 | 70 | 21.69% |
| GLW260116P00035000 | 2023-11-06 3:03PM EST | 35.00 | 8.16 | 7.10 | 7.50 | 0.00 | - | 7 | 35 | 19.64% |
| GLW260116P00037000 | 2023-11-15 11:15AM EST | 37.00 | 8.72 | 8.60 | 8.90 | 0.00 | - | 2 | 3 | 17.70% |
| GLW260116P00040000 | 2023-11-01 1:36PM EST | 40.00 | 13.90 | 9.80 | 11.70 | 0.00 | - | 5 | 0 | 19.02% |
© 2023 Yahoo. All rights reserved.