Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116C00015000 | 2024-04-19 2:20PM EDT | 15.00 | 16.40 | 15.00 | 18.80 | 0.00 | - | 1 | 35 | 72.93% |
| GLW260116C00018000 | 2023-10-26 3:52PM EDT | 18.00 | 9.99 | 10.70 | 11.30 | 0.00 | - | 2 | 0 | 0.00% |
| GLW260116C00020000 | 2024-03-25 12:35PM EDT | 20.00 | 13.13 | 11.90 | 12.40 | 0.00 | - | 10 | 53 | 36.01% |
| GLW260116C00023000 | 2024-04-11 12:47PM EDT | 23.00 | 10.50 | 9.40 | 9.80 | 0.00 | - | 6 | 19 | 31.69% |
| GLW260116C00025000 | 2024-04-15 3:33PM EDT | 25.00 | 8.23 | 7.60 | 10.50 | 0.00 | - | 1 | 315 | 47.52% |
| GLW260116C00028000 | 2024-04-22 11:11AM EDT | 28.00 | 6.38 | 6.00 | 6.30 | 0.00 | - | 1 | 272 | 28.72% |
| GLW260116C00030000 | 2024-04-24 12:56PM EDT | 30.00 | 5.03 | 4.90 | 5.30 | 0.00 | - | 2 | 1,189 | 28.81% |
| GLW260116C00032000 | 2024-04-25 11:42AM EDT | 32.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 1,073 | 27.42% |
| GLW260116C00035000 | 2024-04-25 1:22PM EDT | 35.00 | 2.80 | 1.85 | 2.90 | -0.05 | -1.75% | 4 | 718 | 26.03% |
| GLW260116C00037000 | 2024-04-24 2:51PM EDT | 37.00 | 2.10 | 2.00 | 2.25 | 0.00 | - | 5 | 936 | 25.48% |
| GLW260116C00040000 | 2024-04-24 9:35AM EDT | 40.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 39 | 772 | 24.78% |
| GLW260116C00042000 | 2024-04-04 3:48PM EDT | 42.00 | 1.25 | 0.90 | 1.15 | 0.00 | - | 619 | 1,356 | 24.56% |
| GLW260116C00045000 | 2024-04-03 11:27AM EDT | 45.00 | 0.80 | 0.50 | 0.75 | 0.00 | - | 15 | 48 | 24.17% |
| GLW260116C00047000 | 2024-04-12 3:50PM EDT | 47.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 2 | 34 | 23.85% |
| GLW260116C00050000 | 2024-03-07 10:31AM EDT | 50.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 10 | 20 | 25.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| GLW260116P00018000 | 2024-04-26 11:24AM EDT | 18.00 | 0.42 | 0.35 | 0.45 | +0.02 | +5.00% | 2 | 19 | 32.37% |
| GLW260116P00020000 | 2024-04-10 2:15PM EDT | 20.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 38 | 30.47% |
| GLW260116P00023000 | 2024-01-23 1:35PM EDT | 23.00 | 1.40 | 0.85 | 1.00 | 0.00 | - | 1 | 30 | 27.03% |
| GLW260116P00025000 | 2024-04-16 10:59AM EDT | 25.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 4 | 126 | 27.32% |
| GLW260116P00028000 | 2024-04-25 11:17AM EDT | 28.00 | 2.35 | 2.20 | 2.50 | 0.00 | - | 7 | 1,069 | 25.53% |
| GLW260116P00030000 | 2024-04-26 1:40PM EDT | 30.00 | 3.05 | 2.90 | 3.20 | +0.05 | +1.67% | 1 | 484 | 23.94% |
| GLW260116P00032000 | 2024-04-16 9:38AM EDT | 32.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 1 | 373 | 23.34% |
| GLW260116P00035000 | 2024-04-18 12:14PM EDT | 35.00 | 5.70 | 5.40 | 5.90 | 0.00 | - | 94 | 210 | 21.90% |
| GLW260116P00037000 | 2024-03-25 9:46AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| GLW260116P00040000 | 2024-01-10 10:59AM EDT | 40.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 1 | 28 | 11.82% |
| GLW260116P00042000 | 2024-02-02 1:00PM EDT | 42.00 | 10.20 | 9.50 | 10.80 | 0.00 | - | 2 | 2 | 13.62% |
| GLW260116P00045000 | 2024-04-02 10:14AM EDT | 45.00 | 12.40 | 11.90 | 15.70 | 0.00 | - | 2 | 0 | 34.62% |
| GLW260116P00047000 | 2024-04-10 9:47AM EDT | 47.00 | 15.01 | 13.80 | 17.90 | 0.00 | - | 1 | 0 | 38.18% |
© 2024 Yahoo. All rights reserved.