Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00020000 | 2023-10-12 3:18PM EDT | 20.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | - | 2 | 0.00% |
| GLW240517C00021000 | 2024-04-04 2:44PM EDT | 21.00 | 11.60 | 12.60 | 12.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00022000 | 2024-04-04 2:44PM EDT | 22.00 | 10.60 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00023000 | 2023-11-29 10:54AM EDT | 23.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GLW240517C00024000 | 2023-12-19 3:29PM EDT | 24.00 | 6.78 | 5.80 | 6.60 | 0.00 | - | 2 | 16 | 0.00% |
| GLW240517C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 7.94 | 6.30 | 6.60 | 0.00 | - | 5 | 71 | 0.00% |
| GLW240517C00026000 | 2024-04-05 12:08PM EDT | 26.00 | 6.80 | 5.60 | 7.90 | 0.00 | - | 342 | 361 | 0.00% |
| GLW240517C00027000 | 2024-01-08 3:47PM EDT | 27.00 | 4.96 | 5.00 | 6.20 | 0.00 | - | 24 | 17 | 0.00% |
| GLW240517C00028000 | 2024-05-15 11:57AM EDT | 28.00 | 7.04 | 7.00 | 7.20 | +0.64 | +10.00% | 1 | 4,511 | 151.56% |
| GLW240517C00029000 | 2024-05-14 2:17PM EDT | 29.00 | 5.80 | 6.00 | 6.20 | 0.00 | - | 34 | 4,844 | 132.03% |
| GLW240517C00030000 | 2024-05-15 11:31AM EDT | 30.00 | 4.90 | 5.00 | 5.20 | -0.14 | -2.78% | 1 | 1,667 | 112.50% |
| GLW240517C00031000 | 2024-05-15 12:18PM EDT | 31.00 | 4.10 | 4.00 | 4.20 | +0.21 | +5.40% | 1 | 1,213 | 93.36% |
| GLW240517C00032000 | 2024-05-15 2:07PM EDT | 32.00 | 3.14 | 3.00 | 3.20 | +0.17 | +5.72% | 31 | 10,586 | 74.22% |
| GLW240517C00033000 | 2024-05-15 11:51AM EDT | 33.00 | 2.05 | 2.05 | 2.20 | +0.15 | +7.89% | 49 | 8,837 | 58.40% |
| GLW240517C00034000 | 2024-05-15 12:48PM EDT | 34.00 | 1.15 | 1.05 | 1.20 | +0.20 | +21.05% | 268 | 2,202 | 44.92% |
| GLW240517C00035000 | 2024-05-15 2:14PM EDT | 35.00 | 0.26 | 0.20 | 0.30 | +0.01 | +4.00% | 853 | 2,703 | 23.44% |
| GLW240517C00036000 | 2024-05-15 12:17PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 8 | 2,542 | 26.17% |
| GLW240517C00037000 | 2024-05-13 9:52AM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 105 | 58.98% |
| GLW240517C00038000 | 2024-05-10 2:50PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| GLW240517C00039000 | 2024-03-25 10:12AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 63.28% |
| GLW240517C00040000 | 2023-11-21 1:06PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 85.16% |
| GLW240517C00041000 | 2024-02-02 4:55PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 97.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00020000 | 2023-12-14 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,402 | 298.44% |
| GLW240517P00022000 | 2024-01-23 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 270.31% |
| GLW240517P00023000 | 2023-12-29 4:54PM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 281.25% |
| GLW240517P00024000 | 2024-03-14 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 225.78% |
| GLW240517P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 122 | 215.63% |
| GLW240517P00026000 | 2024-04-12 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 274 | 225.78% |
| GLW240517P00027000 | 2024-03-28 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 459 | 189.45% |
| GLW240517P00028000 | 2024-04-30 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 648 | 144.53% |
| GLW240517P00029000 | 2024-05-10 3:56PM EDT | 29.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 7 | 878 | 125.78% |
| GLW240517P00030000 | 2024-05-08 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 322 | 87.50% |
| GLW240517P00031000 | 2024-05-14 3:34PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 497 | 71.88% |
| GLW240517P00032000 | 2024-05-10 3:56PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,581 | 55.47% |
| GLW240517P00033000 | 2024-05-15 11:01AM EDT | 33.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 4 | 1,769 | 46.09% |
| GLW240517P00034000 | 2024-05-15 1:24PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 691 | 27.34% |
| GLW240517P00035000 | 2024-05-15 12:46PM EDT | 35.00 | 0.12 | 0.10 | 0.20 | -0.39 | -76.47% | 11 | 67 | 16.02% |
| GLW240517P00036000 | 2024-05-15 12:46PM EDT | 36.00 | 0.90 | 0.85 | 1.00 | -1.18 | -56.73% | 2 | 1 | 15.63% |
| GLW240517P00037000 | 2024-02-06 10:54AM EDT | 37.00 | 5.00 | 2.65 | 4.50 | 0.00 | - | - | 0 | 188.38% |
© 2024 Yahoo. All rights reserved.