Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620C00018000 | 2024-06-24 10:05AM EDT | 18.00 | 22.30 | 24.50 | 26.90 | 0.00 | - | - | 1 | 42.97% |
| GLW250620C00020000 | 2024-08-09 11:37AM EDT | 20.00 | 18.47 | 20.80 | 21.10 | 0.00 | - | 10 | 23 | 0.00% |
| GLW250620C00023000 | 2024-08-05 3:31PM EDT | 23.00 | 15.10 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| GLW250620C00025000 | 2024-08-07 1:44PM EDT | 25.00 | 13.42 | 15.90 | 16.20 | 0.00 | - | 25 | 280 | 0.00% |
| GLW250620C00028000 | 2024-08-02 12:23PM EDT | 28.00 | 11.70 | 14.40 | 16.00 | 0.00 | - | 1 | 259 | 0.00% |
| GLW250620C00030000 | 2024-09-27 2:44PM EDT | 30.00 | 15.35 | 15.30 | 15.60 | 0.00 | - | 1 | 499 | 40.41% |
| GLW250620C00032000 | 2024-10-01 9:51AM EDT | 32.00 | 13.45 | 13.50 | 13.80 | 0.00 | - | 5 | 1,030 | 38.28% |
| GLW250620C00035000 | 2024-09-24 2:19PM EDT | 35.00 | 11.70 | 10.90 | 12.40 | 0.00 | - | 1 | 146 | 47.16% |
| GLW250620C00037000 | 2024-09-30 9:45AM EDT | 37.00 | 9.21 | 9.20 | 11.10 | 0.00 | - | 1 | 558 | 46.97% |
| GLW250620C00040000 | 2024-10-04 10:36AM EDT | 40.00 | 7.10 | 7.00 | 7.60 | -0.10 | -1.39% | 5 | 9,074 | 33.57% |
| GLW250620C00042000 | 2024-09-26 3:34PM EDT | 42.00 | 6.15 | 5.70 | 6.00 | 0.00 | - | 4 | 1,037 | 30.30% |
| GLW250620C00045000 | 2024-10-02 3:14PM EDT | 45.00 | 4.29 | 4.10 | 4.30 | 0.00 | - | 27 | 1,465 | 28.93% |
| GLW250620C00047000 | 2024-09-23 2:54PM EDT | 47.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 5 | 313 | 28.43% |
| GLW250620C00050000 | 2024-10-02 3:55PM EDT | 50.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 14 | 971 | 27.64% |
| GLW250620C00055000 | 2024-09-25 12:34PM EDT | 55.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 4 | 442 | 27.05% |
| GLW250620C00060000 | 2024-09-04 3:59PM EDT | 60.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 57 | 800 | 27.49% |
| GLW250620C00065000 | 2024-10-01 2:22PM EDT | 65.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 595 | 28.61% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620P00020000 | 2024-06-11 12:50PM EDT | 20.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 5 | 79.64% |
| GLW250620P00023000 | 2024-09-24 9:32AM EDT | 23.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 49.37% |
| GLW250620P00025000 | 2024-09-24 9:32AM EDT | 25.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 68 | 46.92% |
| GLW250620P00028000 | 2024-08-14 2:22PM EDT | 28.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 2 | 1,442 | 40.38% |
| GLW250620P00030000 | 2024-09-09 1:35PM EDT | 30.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 4 | 343 | 33.40% |
| GLW250620P00032000 | 2024-09-30 2:47PM EDT | 32.00 | 0.44 | 0.45 | 0.50 | 0.00 | - | 5 | 548 | 31.86% |
| GLW250620P00035000 | 2024-10-02 12:16PM EDT | 35.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 1 | 760 | 29.93% |
| GLW250620P00037000 | 2024-09-24 3:40PM EDT | 37.00 | 0.99 | 1.00 | 1.15 | 0.00 | - | 10 | 372 | 28.38% |
| GLW250620P00040000 | 2024-09-23 11:00AM EDT | 40.00 | 1.87 | 1.70 | 1.85 | 0.00 | - | 5 | 287 | 26.76% |
| GLW250620P00042000 | 2024-09-24 3:40PM EDT | 42.00 | 2.26 | 2.35 | 2.50 | 0.00 | - | 10 | 132 | 25.87% |
| GLW250620P00045000 | 2024-10-01 12:50PM EDT | 45.00 | 3.87 | 3.60 | 3.80 | 0.00 | - | 12 | 254 | 24.82% |
| GLW250620P00047000 | 2024-08-12 2:01PM EDT | 47.00 | 8.70 | 6.70 | 6.90 | 0.00 | - | 2 | 165 | 37.60% |
| GLW250620P00050000 | 2024-09-12 10:11AM EDT | 50.00 | 9.35 | 6.60 | 6.80 | 0.00 | - | 1 | 1 | 23.22% |
| GLW250620P00055000 | 2024-08-19 10:06AM EDT | 55.00 | 15.00 | 11.10 | 12.20 | 0.00 | - | 7 | 7 | 34.74% |
| GLW250620P00060000 | 2024-07-24 2:44PM EDT | 60.00 | 16.30 | 17.10 | 20.40 | 0.00 | - | 10 | 26 | 53.61% |
| GLW250620P00065000 | 2024-08-27 3:59PM EDT | 65.00 | 22.70 | 19.60 | 19.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.