Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116C00015000 | 2024-10-01 1:07PM EDT | 15.00 | 29.52 | 28.60 | 31.90 | 0.00 | - | 104 | 138 | 59.52% |
| GLW260116C00018000 | 2024-06-17 12:22PM EDT | 18.00 | 20.80 | 26.90 | 29.70 | 0.00 | - | 1 | 3 | 71.48% |
| GLW260116C00020000 | 2024-09-18 1:12PM EDT | 20.00 | 23.60 | 24.50 | 26.90 | 0.00 | - | 114 | 136 | 54.81% |
| GLW260116C00023000 | 2024-09-24 3:11PM EDT | 23.00 | 23.05 | 20.00 | 24.30 | 0.00 | - | 1 | 57 | 66.85% |
| GLW260116C00025000 | 2024-10-02 3:31PM EDT | 25.00 | 20.45 | 20.20 | 20.80 | 0.00 | - | 1 | 257 | 43.29% |
| GLW260116C00028000 | 2024-09-24 10:57AM EDT | 28.00 | 17.90 | 15.40 | 19.90 | 0.00 | - | 34 | 320 | 57.01% |
| GLW260116C00030000 | 2024-09-24 3:17PM EDT | 30.00 | 17.07 | 15.80 | 18.30 | 0.00 | - | 5 | 1,237 | 54.49% |
| GLW260116C00032000 | 2024-10-03 12:12PM EDT | 32.00 | 14.11 | 13.80 | 14.50 | 0.00 | - | 1 | 823 | 34.91% |
| GLW260116C00035000 | 2024-10-01 10:12AM EDT | 35.00 | 11.58 | 11.70 | 12.20 | 0.00 | - | 4 | 652 | 33.64% |
| GLW260116C00037000 | 2024-10-03 9:36AM EDT | 37.00 | 10.50 | 8.10 | 10.70 | 0.00 | - | 1 | 2,223 | 32.39% |
| GLW260116C00040000 | 2024-10-04 12:57PM EDT | 40.00 | 8.32 | 6.50 | 8.70 | +0.14 | +1.71% | 2 | 1,762 | 31.15% |
| GLW260116C00042000 | 2024-10-04 10:07AM EDT | 42.00 | 7.24 | 6.60 | 7.60 | -0.13 | -1.76% | 3 | 2,186 | 30.96% |
| GLW260116C00045000 | 2024-10-02 11:33AM EDT | 45.00 | 5.82 | 4.10 | 5.90 | 0.00 | - | 1 | 1,247 | 29.45% |
| GLW260116C00047000 | 2024-10-03 3:07PM EDT | 47.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 1 | 437 | 29.00% |
| GLW260116C00050000 | 2024-10-02 2:25PM EDT | 50.00 | 3.65 | 3.60 | 3.80 | 0.00 | - | 2 | 1,872 | 28.18% |
| GLW260116C00055000 | 2024-10-01 9:36AM EDT | 55.00 | 2.15 | 2.25 | 2.35 | 0.00 | - | 19 | 755 | 27.32% |
| GLW260116C00060000 | 2024-10-02 3:48PM EDT | 60.00 | 1.43 | 1.30 | 1.45 | 0.00 | - | 2 | 1,054 | 27.01% |
| GLW260116C00065000 | 2024-09-04 2:33PM EDT | 65.00 | 0.55 | 0.75 | 0.85 | 0.00 | - | 1 | 53 | 26.55% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| GLW260116P00018000 | 2024-08-26 11:38AM EDT | 18.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 49.90% |
| GLW260116P00020000 | 2024-10-03 10:04AM EDT | 20.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 5 | 47 | 46.05% |
| GLW260116P00023000 | 2024-09-25 9:32AM EDT | 23.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 22 | 42.09% |
| GLW260116P00025000 | 2024-10-04 3:39PM EDT | 25.00 | 0.36 | 0.25 | 0.50 | -0.14 | -28.00% | 1 | 122 | 36.77% |
| GLW260116P00028000 | 2024-09-27 9:31AM EDT | 28.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 2 | 1,092 | 33.03% |
| GLW260116P00030000 | 2024-09-09 9:32AM EDT | 30.00 | 1.30 | 0.70 | 0.90 | 0.00 | - | 2 | 1,264 | 32.18% |
| GLW260116P00032000 | 2024-09-19 9:36AM EDT | 32.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 2 | 652 | 30.25% |
| GLW260116P00035000 | 2024-09-27 9:31AM EDT | 35.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 12 | 359 | 28.81% |
| GLW260116P00037000 | 2024-09-27 9:31AM EDT | 37.00 | 1.85 | 1.95 | 2.15 | 0.00 | - | 10 | 214 | 28.09% |
| GLW260116P00040000 | 2024-10-03 10:21AM EDT | 40.00 | 2.95 | 2.85 | 3.00 | 0.00 | - | 5 | 736 | 26.56% |
| GLW260116P00042000 | 2024-10-04 12:18PM EDT | 42.00 | 3.70 | 3.50 | 3.80 | +0.05 | +1.37% | 1 | 158 | 26.14% |
| GLW260116P00045000 | 2024-09-24 1:42PM EDT | 45.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 2 | 95 | 24.90% |
| GLW260116P00047000 | 2024-09-25 1:27PM EDT | 47.00 | 6.00 | 5.90 | 6.10 | 0.00 | - | 6 | 123 | 24.01% |
| GLW260116P00050000 | 2024-09-19 3:04PM EDT | 50.00 | 7.90 | 7.60 | 10.00 | 0.00 | - | 4 | 410 | 33.58% |
| GLW260116P00055000 | 2024-09-20 10:09AM EDT | 55.00 | 11.80 | 9.70 | 13.50 | 0.00 | - | 38 | 38 | 32.92% |
| GLW260116P00060000 | 2024-07-15 1:50PM EDT | 60.00 | 15.30 | 18.30 | 22.50 | 0.00 | - | 2 | 2 | 58.97% |
| GLW260116P00065000 | 2024-07-15 2:47PM EDT | 65.00 | 19.50 | 23.10 | 27.90 | 0.00 | - | 3 | 3 | 53.97% |
© 2024 Yahoo. All rights reserved.