Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250516C00025000 | 2024-08-07 1:43PM EDT | 25.00 | 13.60 | 15.90 | 16.10 | 0.00 | - | - | 5 | 0.00% |
| GLW250516C00028000 | 2024-08-22 11:57AM EDT | 28.00 | 13.90 | 16.80 | 18.50 | 0.00 | - | - | 1 | 50.12% |
| GLW250516C00030000 | 2024-10-04 10:08AM EDT | 30.00 | 15.32 | 14.00 | 17.00 | -0.10 | -0.65% | 2 | 33 | 63.50% |
| GLW250516C00033000 | 2024-09-27 3:54PM EDT | 33.00 | 12.60 | 10.90 | 12.80 | 0.00 | - | 2 | 188 | 38.40% |
| GLW250516C00035000 | 2024-10-01 12:59PM EDT | 35.00 | 10.78 | 10.70 | 11.10 | 0.00 | - | 27 | 209 | 36.77% |
| GLW250516C00037000 | 2024-09-27 2:52PM EDT | 37.00 | 9.15 | 9.20 | 9.40 | 0.00 | - | 6 | 49 | 34.40% |
| GLW250516C00040000 | 2024-09-27 1:39PM EDT | 40.00 | 6.85 | 6.90 | 7.10 | 0.00 | - | 9 | 96 | 31.91% |
| GLW250516C00042000 | 2024-09-30 2:19PM EDT | 42.00 | 5.40 | 5.50 | 5.80 | 0.00 | - | 2 | 695 | 31.04% |
| GLW250516C00043000 | 2024-09-27 12:59PM EDT | 43.00 | 4.91 | 4.90 | 5.20 | 0.00 | - | 15 | 25 | 30.60% |
| GLW250516C00045000 | 2024-09-26 12:50PM EDT | 45.00 | 4.05 | 3.80 | 4.10 | 0.00 | - | 19 | 133 | 29.68% |
| GLW250516C00046000 | 2024-10-02 1:45PM EDT | 46.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 15 | 125 | 29.18% |
| GLW250516C00047000 | 2024-09-25 2:08PM EDT | 47.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 1 | 317 | 29.14% |
| GLW250516C00048000 | 2024-09-26 3:45PM EDT | 48.00 | 2.80 | 2.60 | 2.75 | 0.00 | - | - | 2 | 28.47% |
| GLW250516C00050000 | 2024-10-02 1:53PM EDT | 50.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 5 | 226 | 28.20% |
| GLW250516C00055000 | 2024-09-26 2:24PM EDT | 55.00 | 0.98 | 0.90 | 1.05 | 0.00 | - | 1 | 132 | 28.13% |
| GLW250516C00060000 | 2024-10-02 11:02AM EDT | 60.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 25 | 40 | 28.13% |
| GLW250516C00065000 | 2024-08-21 9:50AM EDT | 65.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 560 | 560 | 29.79% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250516P00025000 | 2024-09-20 1:42PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 48.93% |
| GLW250516P00028000 | 2024-09-20 9:51AM EDT | 28.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 7 | 43.41% |
| GLW250516P00030000 | 2024-09-24 12:51PM EDT | 30.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 3 | 40.28% |
| GLW250516P00033000 | 2024-09-19 9:36AM EDT | 33.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 4 | 31.84% |
| GLW250516P00035000 | 2024-10-02 10:02AM EDT | 35.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 102 | 30.13% |
| GLW250516P00037000 | 2024-09-25 2:31PM EDT | 37.00 | 0.92 | 0.90 | 1.60 | 0.00 | - | 1 | 113 | 35.24% |
| GLW250516P00038000 | 2024-09-27 11:26AM EDT | 38.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 10 | 10 | 28.35% |
| GLW250516P00040000 | 2024-09-27 12:59PM EDT | 40.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 15 | 42 | 27.47% |
| GLW250516P00042000 | 2024-09-24 1:36PM EDT | 42.00 | 2.05 | 2.10 | 2.30 | 0.00 | - | 20 | 93 | 26.26% |
| GLW250516P00044000 | 2024-09-19 12:01PM EDT | 44.00 | 3.37 | 2.90 | 3.10 | 0.00 | - | - | 2 | 25.42% |
| GLW250516P00045000 | 2024-09-20 10:53AM EDT | 45.00 | 3.75 | 3.30 | 3.60 | 0.00 | - | 15 | 68 | 25.26% |
| GLW250516P00047000 | 2024-08-12 2:53PM EDT | 47.00 | 8.50 | 6.50 | 6.80 | 0.00 | - | 1 | 92 | 39.72% |
| GLW250516P00048000 | 2024-09-24 10:30AM EDT | 48.00 | 5.23 | 5.00 | 5.30 | 0.00 | - | - | 3 | 24.33% |
| GLW250516P00050000 | 2024-06-21 11:12AM EDT | 50.00 | 10.00 | 6.20 | 7.60 | 0.00 | - | 1 | 1 | 31.10% |
| GLW250516P00055000 | 2024-07-15 1:52PM EDT | 55.00 | 10.50 | 14.00 | 17.20 | 0.00 | - | 3 | 3 | 63.10% |
| GLW250516P00060000 | 2024-07-17 10:56AM EDT | 60.00 | 14.50 | 19.80 | 21.60 | 0.00 | - | - | 1 | 72.29% |
© 2024 Yahoo. All rights reserved.