Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802C00028000 | 2024-07-22 1:22PM EDT | 28.00 | 16.22 | 12.80 | 15.00 | 0.00 | - | 1 | 1 | 178.91% |
| GLW240802C00032000 | 2024-07-09 9:45AM EDT | 32.00 | 12.37 | 10.80 | 11.00 | 0.00 | - | - | 10 | 107.03% |
| GLW240802C00034000 | 2024-07-01 12:32PM EDT | 34.00 | 4.83 | 8.80 | 10.70 | 0.00 | - | 2 | 2 | 179.79% |
| GLW240802C00035000 | 2024-07-08 10:12AM EDT | 35.00 | 7.20 | 7.80 | 9.90 | 0.00 | - | 1 | 6 | 171.29% |
| GLW240802C00036000 | 2024-07-09 1:11PM EDT | 36.00 | 8.63 | 6.80 | 8.20 | 0.00 | - | 1 | 109 | 131.84% |
| GLW240802C00037000 | 2024-07-16 3:42PM EDT | 37.00 | 9.36 | 5.80 | 6.10 | 0.00 | - | 13 | 30 | 68.75% |
| GLW240802C00038000 | 2024-07-26 3:55PM EDT | 38.00 | 4.91 | 4.90 | 5.10 | -1.22 | -19.90% | 2 | 36 | 64.65% |
| GLW240802C00039000 | 2024-07-18 2:30PM EDT | 39.00 | 6.00 | 4.00 | 4.20 | 0.00 | - | 3 | 210 | 62.60% |
| GLW240802C00040000 | 2024-07-25 11:27AM EDT | 40.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 1 | 335 | 57.32% |
| GLW240802C00041000 | 2024-07-25 2:19PM EDT | 41.00 | 2.74 | 2.35 | 2.45 | 0.00 | - | 4 | 121 | 54.69% |
| GLW240802C00041500 | 2024-07-26 1:30PM EDT | 41.50 | 2.05 | 2.00 | 2.20 | -1.03 | -33.44% | 5 | 3 | 56.54% |
| GLW240802C00042000 | 2024-07-26 3:45PM EDT | 42.00 | 1.61 | 1.65 | 1.80 | -0.27 | -14.36% | 47 | 781 | 53.52% |
| GLW240802C00042500 | 2024-07-26 3:43PM EDT | 42.50 | 1.39 | 1.40 | 1.50 | -0.35 | -20.11% | 173 | 10 | 53.76% |
| GLW240802C00043000 | 2024-07-26 3:33PM EDT | 43.00 | 1.20 | 1.15 | 1.25 | -0.06 | -4.76% | 138 | 859 | 53.71% |
| GLW240802C00043500 | 2024-07-26 3:59PM EDT | 43.50 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 76 | 46 | 53.42% |
| GLW240802C00044000 | 2024-07-26 3:57PM EDT | 44.00 | 0.75 | 0.75 | 0.85 | -0.03 | -3.85% | 131 | 694 | 54.00% |
| GLW240802C00044500 | 2024-07-26 3:57PM EDT | 44.50 | 0.60 | 0.60 | 0.70 | -0.14 | -18.92% | 71 | 490 | 54.49% |
| GLW240802C00045000 | 2024-07-26 3:57PM EDT | 45.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 314 | 1,108 | 53.71% |
| GLW240802C00045500 | 2024-07-26 12:52PM EDT | 45.50 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 1 | 314 | 55.66% |
| GLW240802C00046000 | 2024-07-26 3:58PM EDT | 46.00 | 0.35 | 0.30 | 0.35 | -0.07 | -16.67% | 659 | 1,419 | 55.27% |
| GLW240802C00046500 | 2024-07-25 3:45PM EDT | 46.50 | 0.25 | 0.25 | 0.45 | -0.05 | -16.67% | 1 | 133 | 62.01% |
| GLW240802C00047000 | 2024-07-26 3:48PM EDT | 47.00 | 0.24 | 0.20 | 0.25 | -0.03 | -11.11% | 63 | 1,171 | 58.20% |
| GLW240802C00047500 | 2024-07-26 2:18PM EDT | 47.50 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 19 | 27 | 60.55% |
| GLW240802C00048000 | 2024-07-26 2:56PM EDT | 48.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 26 | 266 | 62.50% |
| GLW240802C00048500 | 2024-07-26 11:59AM EDT | 48.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 6 | 42 | 64.06% |
| GLW240802C00049000 | 2024-07-24 2:25PM EDT | 49.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 12 | 132 | 65.23% |
| GLW240802C00049500 | 2024-07-16 3:52PM EDT | 49.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 11 | 65.63% |
| GLW240802C00050000 | 2024-07-25 2:32PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 324 | 69.14% |
| GLW240802C00051000 | 2024-07-23 2:19PM EDT | 51.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 75.98% |
| GLW240802C00052000 | 2024-07-26 2:38PM EDT | 52.00 | 0.06 | 0.05 | 0.35 | -0.24 | -80.00% | 30 | 35 | 95.70% |
| GLW240802C00053000 | 2024-07-25 2:09PM EDT | 53.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 30 | 40 | 102.73% |
| GLW240802C00054000 | 2024-07-26 9:51AM EDT | 54.00 | 0.05 | 0.00 | 0.20 | -0.16 | -76.19% | 1 | 1 | 94.92% |
| GLW240802C00055000 | 2024-07-26 3:55PM EDT | 55.00 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 2 | 4 | 96.09% |
| GLW240802C00056000 | 2024-07-25 2:50PM EDT | 56.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 145 | 95.31% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802P00030000 | 2024-06-26 3:32PM EDT | 30.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 2 | 259.18% |
| GLW240802P00032000 | 2024-07-15 9:33AM EDT | 32.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 225.00% |
| GLW240802P00033000 | 2024-07-08 2:55PM EDT | 33.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 4 | 10 | 170.51% |
| GLW240802P00034000 | 2024-07-08 12:40PM EDT | 34.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 192.29% |
| GLW240802P00035000 | 2024-07-26 12:09PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 51 | 70.31% |
| GLW240802P00036000 | 2024-07-26 1:18PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 61.72% |
| GLW240802P00037000 | 2024-07-18 10:50AM EDT | 37.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 11 | 64.45% |
| GLW240802P00038000 | 2024-07-11 2:52PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 17 | 58.59% |
| GLW240802P00039000 | 2024-07-26 10:41AM EDT | 39.00 | 0.14 | 0.15 | 0.20 | -0.03 | -17.65% | 51 | 140 | 56.25% |
| GLW240802P00040000 | 2024-07-26 3:04PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 77 | 65 | 54.10% |
| GLW240802P00040500 | 2024-07-26 1:41PM EDT | 40.50 | 0.42 | 0.35 | 0.45 | +0.27 | +180.00% | 5 | 5 | 53.71% |
| GLW240802P00041000 | 2024-07-26 3:52PM EDT | 41.00 | 0.50 | 0.00 | 0.55 | +0.05 | +11.11% | 28 | 181 | 54.69% |
| GLW240802P00041500 | 2024-07-25 2:07PM EDT | 41.50 | 0.49 | 0.60 | 0.70 | 0.00 | - | 3 | 9 | 51.81% |
| GLW240802P00042000 | 2024-07-26 3:49PM EDT | 42.00 | 0.85 | 0.80 | 0.90 | +0.12 | +16.44% | 135 | 109 | 52.44% |
| GLW240802P00042500 | 2024-07-26 3:59PM EDT | 42.50 | 1.07 | 1.00 | 1.10 | +0.12 | +12.63% | 17 | 34 | 51.66% |
| GLW240802P00043000 | 2024-07-26 3:59PM EDT | 43.00 | 1.34 | 1.25 | 1.35 | +0.11 | +8.94% | 83 | 403 | 51.61% |
| GLW240802P00043500 | 2024-07-26 3:50PM EDT | 43.50 | 1.60 | 1.55 | 1.65 | +0.17 | +11.89% | 6 | 43 | 52.34% |
| GLW240802P00044000 | 2024-07-26 3:59PM EDT | 44.00 | 1.90 | 1.85 | 2.00 | -0.05 | -2.56% | 26 | 741 | 52.83% |
| GLW240802P00044500 | 2024-07-26 2:57PM EDT | 44.50 | 2.25 | 2.20 | 2.35 | +0.45 | +25.00% | 5 | 322 | 53.32% |
| GLW240802P00045000 | 2024-07-26 2:32PM EDT | 45.00 | 2.75 | 2.60 | 2.70 | +0.15 | +5.77% | 5 | 337 | 53.71% |
| GLW240802P00045500 | 2024-07-26 11:30AM EDT | 45.50 | 3.06 | 3.00 | 3.10 | +0.96 | +45.71% | 5 | 68 | 54.30% |
| GLW240802P00046000 | 2024-07-24 1:45PM EDT | 46.00 | 2.50 | 3.40 | 3.60 | 0.00 | - | 2 | 380 | 56.84% |
| GLW240802P00046500 | 2024-07-26 1:23PM EDT | 46.50 | 3.87 | 3.80 | 4.00 | +2.22 | +134.55% | 12 | 6 | 55.27% |
| GLW240802P00047000 | 2024-07-26 3:24PM EDT | 47.00 | 4.55 | 4.30 | 4.60 | +1.50 | +49.18% | 3 | 29 | 63.67% |
| GLW240802P00048000 | 2024-07-18 9:35AM EDT | 48.00 | 2.80 | 5.20 | 5.40 | 0.00 | - | 2 | 2 | 60.16% |
| GLW240802P00049000 | 2024-07-12 12:59PM EDT | 49.00 | 3.61 | 6.10 | 6.30 | 0.00 | - | - | 2 | 53.91% |
| GLW240802P00050000 | 2024-07-10 9:47AM EDT | 50.00 | 4.92 | 5.70 | 7.30 | 0.00 | - | - | 1 | 75.59% |
© 2024 Yahoo. All rights reserved.