Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250815C00020000 | 2024-08-26 11:13AM EDT | 20.00 | 22.33 | 24.80 | 25.10 | 0.00 | - | - | 2 | 0.00% |
| GLW250815C00030000 | 2024-08-06 10:19AM EDT | 30.00 | 9.80 | 10.40 | 14.60 | 0.00 | - | - | 46 | 0.00% |
| GLW250815C00033000 | 2024-10-09 9:57AM EDT | 33.00 | 14.90 | 14.40 | 15.30 | 0.00 | - | 2 | 167 | 45.09% |
| GLW250815C00035000 | 2024-09-23 10:44AM EDT | 35.00 | 11.21 | 12.30 | 13.20 | 0.00 | - | 5 | 38 | 38.89% |
| GLW250815C00038000 | 2024-09-25 10:34AM EDT | 38.00 | 8.90 | 10.00 | 11.20 | 0.00 | - | 47 | 26 | 39.44% |
| GLW250815C00040000 | 2024-08-22 10:30AM EDT | 40.00 | 5.50 | 7.20 | 9.00 | 0.00 | - | 1 | 54 | 32.59% |
| GLW250815C00043000 | 2024-09-26 9:32AM EDT | 43.00 | 5.70 | 7.20 | 8.20 | 0.00 | - | 1 | 37 | 38.77% |
| GLW250815C00045000 | 2024-10-10 9:30AM EDT | 45.00 | 6.01 | 6.10 | 6.40 | 0.00 | - | 1 | 349 | 33.78% |
| GLW250815C00047000 | 2024-09-26 12:55PM EDT | 47.00 | 3.82 | 5.10 | 5.40 | 0.00 | - | 19 | 51 | 33.20% |
| GLW250815C00050000 | 2024-10-09 2:53PM EDT | 50.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 2 | 362 | 32.35% |
| GLW250815C00055000 | 2024-10-11 11:18AM EDT | 55.00 | 2.30 | 2.25 | 2.55 | +0.98 | +74.24% | 456 | 143 | 31.68% |
| GLW250815C00060000 | 2024-10-09 9:50AM EDT | 60.00 | 1.05 | 1.35 | 1.50 | 0.00 | - | 11 | 26 | 30.95% |
| GLW250815C00065000 | 2024-08-19 3:54PM EDT | 65.00 | 0.25 | 0.30 | 0.55 | 0.00 | - | 1 | 16 | 27.00% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250815P00030000 | 2024-10-10 10:06AM EDT | 30.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 36.35% |
| GLW250815P00033000 | 2024-09-17 2:25PM EDT | 33.00 | 0.98 | 0.65 | 0.90 | 0.00 | - | 12 | 13 | 34.77% |
| GLW250815P00035000 | 2024-09-19 9:57AM EDT | 35.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 342 | 378 | 33.59% |
| GLW250815P00038000 | 2024-09-24 2:31PM EDT | 38.00 | 1.45 | 1.20 | 1.80 | 0.00 | - | 4 | 34 | 31.98% |
| GLW250815P00040000 | 2024-08-19 10:26AM EDT | 40.00 | 3.73 | 2.70 | 2.90 | 0.00 | - | 2 | 3 | 35.21% |
| GLW250815P00043000 | 2024-10-10 9:48AM EDT | 43.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 8 | 42 | 29.60% |
| GLW250815P00045000 | 2024-09-23 2:54PM EDT | 45.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 309 | 296 | 28.71% |
| GLW250815P00047000 | 2024-09-30 9:45AM EDT | 47.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | 1 | 17 | 28.27% |
| GLW250815P00050000 | 2024-08-12 1:09PM EDT | 50.00 | 11.40 | 7.10 | 10.80 | 0.00 | - | - | 107 | 50.95% |
| GLW250815P00055000 | 2024-10-01 11:54AM EDT | 55.00 | 11.04 | 9.80 | 10.20 | 0.00 | - | 566 | 1,023 | 25.76% |
© 2024 Yahoo. All rights reserved.