Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW251121C00028000 | 2024-09-24 3:11PM EDT | 28.00 | 18.82 | 15.50 | 17.80 | 0.00 | - | 1 | 1 | 38.92% |
| GLW251121C00030000 | 2024-08-05 12:52PM EDT | 30.00 | 9.80 | 12.50 | 14.80 | 0.00 | - | 1 | 9 | 0.00% |
| GLW251121C00033000 | 2024-09-30 12:37PM EDT | 33.00 | 13.18 | 11.10 | 15.50 | 0.00 | - | 3 | 318 | 50.81% |
| GLW251121C00035000 | 2024-09-24 2:19PM EDT | 35.00 | 11.98 | 11.60 | 11.90 | 0.00 | - | 1 | 167 | 33.57% |
| GLW251121C00037000 | 2024-09-20 12:26PM EDT | 37.00 | 9.82 | 10.10 | 10.40 | 0.00 | - | 2 | 11 | 32.47% |
| GLW251121C00040000 | 2024-10-01 2:12PM EDT | 40.00 | 8.11 | 6.10 | 8.40 | 0.00 | - | 28 | 198 | 31.41% |
| GLW251121C00042000 | 2024-09-30 9:57AM EDT | 42.00 | 6.90 | 4.80 | 7.20 | 0.00 | - | 48 | 148 | 30.75% |
| GLW251121C00045000 | 2024-09-26 12:49PM EDT | 45.00 | 5.54 | 3.00 | 5.60 | 0.00 | - | 5 | 1,948 | 29.79% |
| GLW251121C00047000 | 2024-09-30 9:53AM EDT | 47.00 | 4.40 | 4.40 | 5.40 | 0.00 | - | 1 | 59 | 33.01% |
| GLW251121C00050000 | 2024-09-30 9:56AM EDT | 50.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 1 | 428 | 28.43% |
| GLW251121C00055000 | 2024-10-02 3:34PM EDT | 55.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 1 | 3 | 27.61% |
| GLW251121C00060000 | 2024-09-30 3:43PM EDT | 60.00 | 1.15 | 1.10 | 1.70 | 0.00 | - | 2 | 92 | 30.54% |
| GLW251121C00065000 | 2024-09-06 12:47PM EDT | 65.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 2 | 2 | 26.83% |
PutsforNovember 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW251121P00028000 | 2024-07-09 3:51PM EDT | 28.00 | 0.65 | 0.15 | 1.25 | 0.00 | - | - | 5 | 42.99% |
| GLW251121P00030000 | 2024-08-12 12:41PM EDT | 30.00 | 1.43 | 0.95 | 1.10 | 0.00 | - | 3 | 13 | 36.60% |
| GLW251121P00033000 | 2024-09-17 12:29PM EDT | 33.00 | 1.36 | 1.00 | 1.10 | 0.00 | - | 10 | 13 | 30.13% |
| GLW251121P00035000 | 2024-08-15 2:25PM EDT | 35.00 | 2.25 | 1.90 | 2.10 | 0.00 | - | 6 | 26 | 34.22% |
| GLW251121P00037000 | 2024-07-03 10:17AM EDT | 37.00 | 3.20 | 3.50 | 3.90 | 0.00 | - | - | 1 | 41.70% |
| GLW251121P00040000 | 2024-09-04 9:57AM EDT | 40.00 | 4.10 | 2.55 | 2.85 | 0.00 | - | 6 | 20 | 27.39% |
| GLW251121P00042000 | 2024-09-11 9:50AM EDT | 42.00 | 5.15 | 3.30 | 3.50 | 0.00 | - | 5 | 7 | 26.16% |
| GLW251121P00045000 | 2024-09-19 10:01AM EDT | 45.00 | 5.30 | 4.60 | 6.90 | 0.00 | - | 3 | 46 | 36.10% |
| GLW251121P00047000 | 2024-09-24 12:52PM EDT | 47.00 | 5.60 | 5.60 | 7.90 | 0.00 | - | 3 | 4 | 35.04% |
| GLW251121P00050000 | 2024-09-17 9:49AM EDT | 50.00 | 8.80 | 7.40 | 9.80 | 0.00 | - | - | 1 | 34.73% |
| GLW251121P00055000 | 2024-09-23 11:47AM EDT | 55.00 | 11.40 | 11.00 | 11.30 | 0.00 | - | 1 | 10 | 21.68% |
| GLW251121P00060000 | 2024-07-15 2:20PM EDT | 60.00 | 15.00 | 18.30 | 22.40 | 0.00 | - | 1 | 1 | 51.36% |
| GLW251121P00065000 | 2024-07-17 11:47AM EDT | 65.00 | 19.40 | 22.60 | 25.90 | 0.00 | - | 2 | 14 | 50.50% |
© 2024 Yahoo. All rights reserved.