Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2024-09-24 9:55AM EDT | 15.00 | 29.80 | 28.90 | 31.40 | 0.00 | - | 2 | 0 | 118.16% |
| GLW250117C00018000 | 2024-08-06 3:09PM EDT | 18.00 | 20.30 | 23.50 | 23.80 | 0.00 | - | 2 | 2 | 0.00% |
| GLW250117C00020000 | 2024-08-28 3:16PM EDT | 20.00 | 22.33 | 24.90 | 25.20 | 0.00 | - | 1 | 29 | 82.23% |
| GLW250117C00023000 | 2024-07-09 9:34AM EDT | 23.00 | 21.47 | 15.20 | 15.50 | 0.00 | - | 10 | 59 | 0.00% |
| GLW250117C00025000 | 2024-07-24 1:56PM EDT | 25.00 | 19.20 | 16.90 | 17.20 | 0.00 | - | 2 | 243 | 0.00% |
| GLW250117C00028000 | 2024-09-13 2:25PM EDT | 28.00 | 14.84 | 16.90 | 17.20 | 0.00 | - | 6 | 283 | 51.17% |
| GLW250117C00030000 | 2024-10-04 2:03PM EDT | 30.00 | 14.70 | 15.00 | 16.80 | -0.47 | -3.10% | 30 | 789 | 70.75% |
| GLW250117C00032000 | 2024-09-30 3:22PM EDT | 32.00 | 13.20 | 13.00 | 13.30 | 0.00 | - | 6 | 1,959 | 47.71% |
| GLW250117C00035000 | 2024-10-02 9:35AM EDT | 35.00 | 9.90 | 8.80 | 10.40 | 0.00 | - | 1 | 3,369 | 40.04% |
| GLW250117C00037000 | 2024-10-03 9:36AM EDT | 37.00 | 8.45 | 6.80 | 8.60 | 0.00 | - | 2 | 4,290 | 37.21% |
| GLW250117C00040000 | 2024-10-04 3:31PM EDT | 40.00 | 5.73 | 5.60 | 6.00 | +0.13 | +2.32% | 42 | 4,071 | 32.42% |
| GLW250117C00042000 | 2024-10-04 10:21AM EDT | 42.00 | 4.35 | 4.30 | 4.50 | +0.25 | +6.10% | 5 | 4,376 | 30.48% |
| GLW250117C00045000 | 2024-10-04 2:00PM EDT | 45.00 | 2.45 | 2.45 | 2.60 | -0.25 | -9.26% | 277 | 3,049 | 27.69% |
| GLW250117C00047000 | 2024-10-04 12:41PM EDT | 47.00 | 1.55 | 1.60 | 1.70 | -0.10 | -6.06% | 124 | 8,307 | 26.73% |
| GLW250117C00050000 | 2024-10-04 11:26AM EDT | 50.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 1 | 6,565 | 26.27% |
| GLW250117C00055000 | 2024-10-03 10:42AM EDT | 55.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 6,406 | 27.93% |
| GLW250117C00060000 | 2024-09-19 9:36AM EDT | 60.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 16 | 817 | 36.28% |
| GLW250117C00065000 | 2024-10-01 11:05AM EDT | 65.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 1,107 | 41.90% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 99.61% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 84.18% |
| GLW250117P00020000 | 2024-07-15 3:09PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 350 | 75.20% |
| GLW250117P00023000 | 2024-09-27 3:32PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3,367 | 63.28% |
| GLW250117P00025000 | 2024-09-27 9:31AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,134 | 58.40% |
| GLW250117P00028000 | 2024-09-25 9:32AM EDT | 28.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2,490 | 50.00% |
| GLW250117P00030000 | 2024-09-06 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 10 | 1,983 | 50.59% |
| GLW250117P00032000 | 2024-10-02 12:17PM EDT | 32.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 2,316 | 45.61% |
| GLW250117P00035000 | 2024-09-25 1:17PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 1,893 | 32.91% |
| GLW250117P00037000 | 2024-10-03 1:52PM EDT | 37.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 1 | 2,032 | 30.76% |
| GLW250117P00040000 | 2024-10-04 3:55PM EDT | 40.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 50 | 1,905 | 27.86% |
| GLW250117P00042000 | 2024-10-03 3:52PM EDT | 42.00 | 1.35 | 1.15 | 1.25 | 0.00 | - | 20 | 728 | 26.10% |
| GLW250117P00045000 | 2024-10-04 12:43PM EDT | 45.00 | 2.55 | 2.30 | 2.45 | -0.08 | -3.04% | 10 | 3,354 | 24.88% |
| GLW250117P00047000 | 2024-09-26 9:38AM EDT | 47.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 5 | 314 | 24.37% |
| GLW250117P00050000 | 2024-09-25 1:37PM EDT | 50.00 | 5.74 | 5.60 | 7.20 | 0.00 | - | 10 | 27 | 40.99% |
| GLW250117P00055000 | 2024-08-26 12:52PM EDT | 55.00 | 12.88 | 9.30 | 11.40 | 0.00 | - | 3 | 4 | 44.34% |
© 2024 Yahoo. All rights reserved.