Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115C00025000 | 2024-09-17 9:41AM EDT | 25.00 | 18.60 | 21.50 | 23.10 | 0.00 | - | - | 5 | 162.60% |
| GLW241115C00027000 | 2024-04-29 12:58PM EDT | 27.00 | 5.50 | 8.70 | 9.00 | 0.00 | - | 43 | 212 | 0.00% |
| GLW241115C00028000 | 2024-06-14 9:42AM EDT | 28.00 | 10.40 | 17.20 | 19.80 | 0.00 | - | 2 | 229 | 75.00% |
| GLW241115C00029000 | 2024-06-21 3:32PM EDT | 29.00 | 11.75 | 14.00 | 17.80 | 0.00 | - | 6 | 331 | 103.32% |
| GLW241115C00030000 | 2024-08-26 11:19AM EDT | 30.00 | 12.45 | 14.90 | 15.20 | 0.00 | - | 1 | 75 | 0.00% |
| GLW241115C00031000 | 2024-09-05 11:25AM EDT | 31.00 | 10.60 | 13.20 | 14.20 | 0.00 | - | 2 | 450 | 0.00% |
| GLW241115C00032000 | 2024-10-09 1:51PM EDT | 32.00 | 14.50 | 14.50 | 16.60 | 0.00 | - | 3 | 197 | 118.75% |
| GLW241115C00033000 | 2024-10-11 9:42AM EDT | 33.00 | 13.77 | 13.60 | 13.80 | +0.51 | +3.85% | 1 | 576 | 73.34% |
| GLW241115C00034000 | 2024-10-09 2:56PM EDT | 34.00 | 12.90 | 12.60 | 12.80 | 0.00 | - | 2 | 377 | 68.07% |
| GLW241115C00035000 | 2024-10-11 1:08PM EDT | 35.00 | 11.90 | 11.60 | 13.00 | -0.30 | -2.46% | 4 | 400 | 89.16% |
| GLW241115C00036000 | 2024-10-10 2:50PM EDT | 36.00 | 10.37 | 10.60 | 11.50 | 0.00 | - | 3 | 1,832 | 73.78% |
| GLW241115C00037000 | 2024-10-10 1:38PM EDT | 37.00 | 9.50 | 9.60 | 9.90 | 0.00 | - | 4 | 8,809 | 55.47% |
| GLW241115C00038000 | 2024-10-11 1:49PM EDT | 38.00 | 9.00 | 8.60 | 9.00 | +0.59 | +7.02% | 3 | 1,157 | 52.64% |
| GLW241115C00039000 | 2024-10-11 2:28PM EDT | 39.00 | 7.89 | 7.70 | 8.00 | +0.35 | +4.64% | 10 | 690 | 54.74% |
| GLW241115C00040000 | 2024-10-11 10:23AM EDT | 40.00 | 7.00 | 6.80 | 7.80 | +0.67 | +10.58% | 5 | 6,167 | 57.91% |
| GLW241115C00041000 | 2024-10-11 11:33AM EDT | 41.00 | 5.92 | 5.80 | 6.10 | +0.29 | +5.15% | 19 | 2,734 | 46.39% |
| GLW241115C00042000 | 2024-10-10 3:44PM EDT | 42.00 | 4.62 | 5.00 | 5.30 | 0.00 | - | 5 | 916 | 45.61% |
| GLW241115C00043000 | 2024-10-11 11:48AM EDT | 43.00 | 4.30 | 4.20 | 4.50 | +0.30 | +7.50% | 10 | 2,155 | 43.75% |
| GLW241115C00044000 | 2024-10-11 10:43AM EDT | 44.00 | 3.70 | 3.40 | 3.70 | +0.60 | +19.35% | 3 | 1,441 | 41.07% |
| GLW241115C00045000 | 2024-10-11 3:50PM EDT | 45.00 | 2.87 | 2.80 | 2.90 | +0.32 | +12.55% | 150 | 8,055 | 37.55% |
| GLW241115C00046000 | 2024-10-11 3:43PM EDT | 46.00 | 2.27 | 2.25 | 2.30 | +0.17 | +8.10% | 385 | 10,725 | 36.65% |
| GLW241115C00047000 | 2024-10-11 3:46PM EDT | 47.00 | 1.80 | 1.75 | 1.80 | +0.15 | +9.09% | 113 | 2,382 | 36.18% |
| GLW241115C00048000 | 2024-10-11 3:44PM EDT | 48.00 | 1.40 | 1.35 | 1.40 | +0.15 | +12.00% | 221 | 1,017 | 36.18% |
| GLW241115C00049000 | 2024-10-11 3:58PM EDT | 49.00 | 1.10 | 1.10 | 1.15 | +0.12 | +12.24% | 595 | 15,872 | 37.70% |
| GLW241115C00050000 | 2024-10-11 3:49PM EDT | 50.00 | 0.86 | 0.75 | 0.90 | +0.07 | +8.86% | 66 | 4,274 | 38.16% |
| GLW241115C00055000 | 2024-10-11 2:50PM EDT | 55.00 | 0.17 | 0.15 | 0.25 | -0.04 | -19.05% | 50 | 1,333 | 40.63% |
| GLW241115C00060000 | 2024-10-10 2:52PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 166 | 49.61% |
| GLW241115C00065000 | 2024-09-23 10:11AM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 56 | 61.43% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115P00020000 | 2024-09-19 12:38PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 113.28% |
| GLW241115P00025000 | 2024-07-30 10:53AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 110.94% |
| GLW241115P00026000 | 2024-07-26 2:26PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 133 | 101.37% |
| GLW241115P00027000 | 2024-10-04 3:04PM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 16 | 91.99% |
| GLW241115P00028000 | 2024-10-11 2:58PM EDT | 28.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 5 | 27 | 82.62% |
| GLW241115P00029000 | 2024-08-05 1:44PM EDT | 29.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 4 | 31 | 123.93% |
| GLW241115P00030000 | 2024-10-09 3:12PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 66 | 76.17% |
| GLW241115P00031000 | 2024-08-15 1:09PM EDT | 31.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 1 | 307 | 90.14% |
| GLW241115P00032000 | 2024-09-06 11:25AM EDT | 32.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 159 | 71.48% |
| GLW241115P00033000 | 2024-09-12 3:43PM EDT | 33.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 3 | 437 | 66.50% |
| GLW241115P00034000 | 2024-09-24 1:37PM EDT | 34.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 1,265 | 61.62% |
| GLW241115P00035000 | 2024-10-09 3:11PM EDT | 35.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 1,056 | 69.04% |
| GLW241115P00036000 | 2024-10-10 3:57PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 631 | 52.15% |
| GLW241115P00037000 | 2024-10-10 10:37AM EDT | 37.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 30 | 1,077 | 50.68% |
| GLW241115P00038000 | 2024-10-09 1:03PM EDT | 38.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1,611 | 2,194 | 53.08% |
| GLW241115P00039000 | 2024-10-09 2:30PM EDT | 39.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 152 | 478 | 41.21% |
| GLW241115P00040000 | 2024-10-11 3:01PM EDT | 40.00 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 23 | 2,327 | 40.82% |
| GLW241115P00041000 | 2024-10-09 3:48PM EDT | 41.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 50 | 731 | 39.26% |
| GLW241115P00042000 | 2024-10-11 2:50PM EDT | 42.00 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 34 | 1,577 | 38.18% |
| GLW241115P00043000 | 2024-10-11 10:18AM EDT | 43.00 | 0.63 | 0.60 | 0.75 | -0.17 | -21.25% | 3 | 4,242 | 37.26% |
| GLW241115P00044000 | 2024-10-11 2:13PM EDT | 44.00 | 0.95 | 0.90 | 1.00 | -0.15 | -13.64% | 3 | 1,798 | 36.23% |
| GLW241115P00045000 | 2024-10-10 3:23PM EDT | 45.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 678 | 1,493 | 35.86% |
| GLW241115P00046000 | 2024-10-11 3:43PM EDT | 46.00 | 1.70 | 1.65 | 1.75 | -0.30 | -15.00% | 35 | 936 | 35.06% |
| GLW241115P00047000 | 2024-10-11 1:23PM EDT | 47.00 | 2.20 | 2.20 | 2.25 | -0.35 | -13.73% | 5 | 393 | 34.62% |
| GLW241115P00048000 | 2024-10-11 2:38PM EDT | 48.00 | 2.85 | 2.80 | 2.90 | -0.25 | -8.06% | 11 | 194 | 35.45% |
| GLW241115P00049000 | 2024-10-09 3:18PM EDT | 49.00 | 3.45 | 3.40 | 3.70 | 0.00 | - | 24 | 30 | 37.89% |
| GLW241115P00050000 | 2024-10-11 9:38AM EDT | 50.00 | 4.19 | 4.20 | 4.50 | -6.71 | -61.56% | 3 | 676 | 39.40% |
© 2024 Yahoo. All rights reserved.