Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250221C00020000 | 2024-07-09 10:30AM EDT | 20.00 | 24.58 | 18.20 | 18.50 | 0.00 | - | - | 10 | 0.00% |
| GLW250221C00025000 | 2024-10-01 1:43PM EDT | 25.00 | 19.78 | 20.80 | 22.80 | 0.00 | - | - | 9 | 87.06% |
| GLW250221C00030000 | 2024-08-16 3:13PM EDT | 30.00 | 10.70 | 11.70 | 13.80 | 0.00 | - | 3 | 12 | 0.00% |
| GLW250221C00031000 | 2024-09-23 10:02AM EDT | 31.00 | 14.13 | 13.60 | 17.30 | 0.00 | - | 1 | 0 | 54.59% |
| GLW250221C00032000 | 2024-07-30 11:46AM EDT | 32.00 | 7.90 | 9.60 | 10.60 | 0.00 | - | 30 | 23 | 0.00% |
| GLW250221C00033000 | 2024-09-24 2:18PM EDT | 33.00 | 13.03 | 11.40 | 14.80 | 0.00 | - | 1 | 11 | 70.78% |
| GLW250221C00034000 | 2024-08-21 2:54PM EDT | 34.00 | 9.00 | 11.00 | 12.40 | 0.00 | - | 19 | 109 | 43.48% |
| GLW250221C00035000 | 2024-09-11 1:25PM EDT | 35.00 | 7.98 | 12.10 | 12.40 | 0.00 | - | 1 | 64 | 54.52% |
| GLW250221C00036000 | 2024-09-13 2:06PM EDT | 36.00 | 7.85 | 11.20 | 11.40 | 0.00 | - | 2 | 81 | 51.47% |
| GLW250221C00037000 | 2024-10-14 1:57PM EDT | 37.00 | 10.70 | 9.60 | 11.10 | 0.00 | - | 2 | 117 | 58.13% |
| GLW250221C00038000 | 2024-10-11 3:05PM EDT | 38.00 | 9.59 | 7.00 | 9.00 | 0.00 | - | 8 | 118 | 40.02% |
| GLW250221C00039000 | 2024-10-10 1:51PM EDT | 39.00 | 8.37 | 7.90 | 8.20 | 0.00 | - | 3 | 99 | 39.11% |
| GLW250221C00040000 | 2024-10-15 11:49AM EDT | 40.00 | 7.80 | 5.30 | 7.40 | -0.48 | -5.80% | 30 | 518 | 37.89% |
| GLW250221C00041000 | 2024-10-11 2:02PM EDT | 41.00 | 7.24 | 6.40 | 7.70 | 0.00 | - | 1 | 17 | 48.24% |
| GLW250221C00042000 | 2024-10-15 9:52AM EDT | 42.00 | 6.40 | 5.70 | 5.90 | +0.30 | +4.92% | 8 | 688 | 35.69% |
| GLW250221C00043000 | 2024-10-10 1:27PM EDT | 43.00 | 5.50 | 5.00 | 5.30 | 0.00 | - | 2 | 343 | 35.65% |
| GLW250221C00044000 | 2024-10-09 2:05PM EDT | 44.00 | 5.00 | 4.40 | 4.60 | 0.00 | - | 1 | 333 | 34.24% |
| GLW250221C00045000 | 2024-10-15 2:37PM EDT | 45.00 | 4.10 | 3.80 | 4.00 | -0.58 | -12.39% | 12 | 315 | 33.44% |
| GLW250221C00046000 | 2024-10-15 1:19PM EDT | 46.00 | 3.70 | 3.30 | 3.50 | -0.30 | -7.50% | 7 | 481 | 33.18% |
| GLW250221C00047000 | 2024-10-15 2:00PM EDT | 47.00 | 2.98 | 2.85 | 3.00 | -0.62 | -17.22% | 14 | 236 | 32.52% |
| GLW250221C00050000 | 2024-10-15 3:52PM EDT | 50.00 | 1.83 | 1.75 | 1.85 | -0.47 | -20.43% | 57 | 2,128 | 31.45% |
| GLW250221C00055000 | 2024-10-15 10:05AM EDT | 55.00 | 0.98 | 0.70 | 0.80 | +0.08 | +8.89% | 2 | 690 | 31.28% |
| GLW250221C00060000 | 2024-10-15 10:52AM EDT | 60.00 | 0.40 | 0.25 | 0.40 | +0.25 | +166.67% | 4 | 72 | 33.06% |
| GLW250221C00065000 | 2024-10-15 10:04AM EDT | 65.00 | 0.21 | 0.10 | 0.20 | +0.06 | +40.00% | 1 | 53 | 34.42% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250221P00030000 | 2024-09-24 9:32AM EDT | 30.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 48.73% |
| GLW250221P00031000 | 2024-09-30 11:25AM EDT | 31.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 15 | 47.17% |
| GLW250221P00032000 | 2024-09-10 1:00PM EDT | 32.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 45.41% |
| GLW250221P00033000 | 2024-10-09 3:50PM EDT | 33.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 38.18% |
| GLW250221P00034000 | 2024-09-19 9:57AM EDT | 34.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 79 | 38.09% |
| GLW250221P00035000 | 2024-10-01 10:01AM EDT | 35.00 | 0.33 | 0.35 | 0.45 | 0.00 | - | 3 | 59 | 36.33% |
| GLW250221P00036000 | 2024-09-04 10:07AM EDT | 36.00 | 1.10 | 0.40 | 0.50 | 0.00 | - | 14 | 16 | 34.47% |
| GLW250221P00037000 | 2024-09-06 1:51PM EDT | 37.00 | 1.57 | 0.50 | 0.60 | 0.00 | - | 3 | 29 | 33.40% |
| GLW250221P00038000 | 2024-09-24 12:10PM EDT | 38.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 5 | 30 | 33.64% |
| GLW250221P00039000 | 2024-10-07 10:48AM EDT | 39.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 2 | 23 | 32.62% |
| GLW250221P00040000 | 2024-10-15 9:31AM EDT | 40.00 | 0.91 | 1.00 | 1.15 | -0.09 | -9.00% | 1 | 117 | 31.93% |
| GLW250221P00041000 | 2024-10-11 12:09PM EDT | 41.00 | 1.13 | 1.25 | 1.40 | 0.00 | - | 1 | 99 | 31.45% |
| GLW250221P00042000 | 2024-10-08 10:52AM EDT | 42.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 1 | 103 | 31.08% |
| GLW250221P00043000 | 2024-10-09 10:59AM EDT | 43.00 | 1.61 | 1.85 | 2.00 | 0.00 | - | 2 | 61 | 30.27% |
| GLW250221P00044000 | 2024-10-10 10:25AM EDT | 44.00 | 2.10 | 2.20 | 2.35 | 0.00 | - | 8 | 123 | 29.54% |
| GLW250221P00045000 | 2024-10-14 12:47PM EDT | 45.00 | 2.35 | 2.65 | 2.75 | 0.00 | - | 88 | 155 | 28.88% |
| GLW250221P00046000 | 2024-10-14 12:15PM EDT | 46.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 12 | 80 | 29.15% |
| GLW250221P00047000 | 2024-10-10 11:06AM EDT | 47.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 8 | 166 | 28.49% |
| GLW250221P00050000 | 2024-10-10 12:33PM EDT | 50.00 | 5.24 | 5.50 | 5.70 | 0.00 | - | 20 | 22 | 27.56% |
| GLW250221P00060000 | 2024-09-23 9:34AM EDT | 60.00 | 15.40 | 12.30 | 14.50 | 0.00 | - | - | 0 | 29.88% |
| GLW250221P00065000 | 2024-07-22 3:52PM EDT | 65.00 | 20.65 | 22.90 | 23.20 | 0.00 | - | - | 0 | 83.74% |
© 2024 Yahoo. All rights reserved.