Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018C00030000 | 2024-09-11 3:52PM EDT | 30.00 | 11.98 | 16.40 | 16.70 | 0.00 | - | 4 | 21 | 178.13% |
| GLW241018C00033000 | 2024-09-27 3:59PM EDT | 33.00 | 11.98 | 13.30 | 13.70 | 0.00 | - | 1 | 2 | 126.56% |
| GLW241018C00034000 | 2024-10-03 11:54AM EDT | 34.00 | 10.84 | 12.40 | 12.70 | 0.00 | - | 1 | 0 | 133.20% |
| GLW241018C00035000 | 2024-10-09 9:46AM EDT | 35.00 | 10.50 | 11.40 | 11.70 | 0.00 | - | 1 | 7 | 122.66% |
| GLW241018C00036000 | 2024-09-30 9:59AM EDT | 36.00 | 8.78 | 10.40 | 10.70 | 0.00 | - | 6 | 0 | 112.11% |
| GLW241018C00037000 | 2024-10-11 2:14PM EDT | 37.00 | 9.60 | 9.40 | 9.60 | -0.11 | -1.13% | 2 | 98 | 89.06% |
| GLW241018C00038000 | 2024-09-27 3:54PM EDT | 38.00 | 6.97 | 8.40 | 8.60 | 0.00 | - | 4 | 391 | 79.69% |
| GLW241018C00039000 | 2024-10-09 11:10AM EDT | 39.00 | 8.00 | 7.40 | 7.60 | 0.00 | - | 2 | 513 | 71.09% |
| GLW241018C00039500 | 2024-10-04 10:33AM EDT | 39.50 | 5.20 | 6.90 | 7.20 | 0.00 | - | 3 | 3 | 77.34% |
| GLW241018C00040000 | 2024-10-11 11:45AM EDT | 40.00 | 6.59 | 6.40 | 6.60 | +0.19 | +2.97% | 1 | 324 | 62.11% |
| GLW241018C00041000 | 2024-10-11 2:31PM EDT | 41.00 | 5.64 | 5.40 | 5.60 | +0.64 | +12.80% | 2 | 5,320 | 53.52% |
| GLW241018C00042000 | 2024-10-09 11:01AM EDT | 42.00 | 4.66 | 4.40 | 4.60 | -0.14 | -2.92% | 2 | 2,035 | 58.79% |
| GLW241018C00043000 | 2024-10-11 2:57PM EDT | 43.00 | 3.57 | 3.40 | 3.70 | +0.37 | +11.56% | 92 | 847 | 56.84% |
| GLW241018C00043500 | 2024-10-11 12:32PM EDT | 43.50 | 3.12 | 2.95 | 3.20 | +1.02 | +48.57% | 10 | 1 | 50.88% |
| GLW241018C00044000 | 2024-10-11 1:30PM EDT | 44.00 | 2.70 | 2.45 | 2.65 | +0.07 | +2.66% | 7 | 1,110 | 41.41% |
| GLW241018C00044500 | 2024-10-11 10:26AM EDT | 44.50 | 2.05 | 2.05 | 2.20 | +0.39 | +23.49% | 72 | 188 | 38.67% |
| GLW241018C00045000 | 2024-10-11 2:41PM EDT | 45.00 | 1.70 | 1.60 | 1.75 | +0.43 | +33.86% | 116 | 1,924 | 35.16% |
| GLW241018C00045500 | 2024-10-11 3:38PM EDT | 45.50 | 1.25 | 1.20 | 1.35 | +0.33 | +35.87% | 46 | 674 | 33.11% |
| GLW241018C00046000 | 2024-10-11 2:27PM EDT | 46.00 | 0.90 | 0.85 | 0.95 | +0.20 | +28.57% | 63 | 788 | 29.40% |
| GLW241018C00046500 | 2024-10-11 3:45PM EDT | 46.50 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 33 | 412 | 28.17% |
| GLW241018C00047000 | 2024-10-11 3:27PM EDT | 47.00 | 0.45 | 0.35 | 0.45 | +0.14 | +45.16% | 53 | 355 | 28.71% |
| GLW241018C00047500 | 2024-10-11 2:56PM EDT | 47.50 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 32 | 213 | 29.20% |
| GLW241018C00048000 | 2024-10-11 3:54PM EDT | 48.00 | 0.10 | 0.10 | 0.20 | -0.01 | -9.09% | 32 | 307 | 29.98% |
| GLW241018C00049000 | 2024-10-11 10:11AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 169 | 33.01% |
| GLW241018C00050000 | 2024-10-11 3:54PM EDT | 50.00 | 0.19 | 0.00 | 0.15 | +0.09 | +90.00% | 1 | 200 | 46.48% |
| GLW241018C00055000 | 2024-10-09 3:38PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 509 | 539 | 88.67% |
| GLW241018C00060000 | 2024-09-12 2:34PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 88.28% |
| GLW241018C00065000 | 2024-10-09 11:45AM EDT | 65.00 | 0.01 | 0.00 | 0.15 | -0.07 | -87.50% | 1 | 10 | 130.08% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018P00032000 | 2024-09-19 10:35AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 150.39% |
| GLW241018P00034000 | 2024-09-25 2:18PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 109.38% |
| GLW241018P00035000 | 2024-10-07 3:29PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,022 | 100.00% |
| GLW241018P00036000 | 2024-10-04 1:28PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 51 | 91.41% |
| GLW241018P00037000 | 2024-10-02 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 1,366 | 133.20% |
| GLW241018P00038000 | 2024-10-02 11:08AM EDT | 38.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 270 | 94.14% |
| GLW241018P00038500 | 2024-09-23 11:26AM EDT | 38.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | - | 18 | 103.71% |
| GLW241018P00039000 | 2024-10-07 11:48AM EDT | 39.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 276 | 83.98% |
| GLW241018P00040000 | 2024-10-11 10:43AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 184 | 57.81% |
| GLW241018P00041000 | 2024-10-11 2:23PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 3,168 | 55.47% |
| GLW241018P00042000 | 2024-10-09 3:07PM EDT | 42.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 2,455 | 67.09% |
| GLW241018P00042500 | 2024-10-07 12:22PM EDT | 42.50 | 0.16 | 0.00 | 0.45 | 0.00 | - | 8 | 93 | 61.33% |
| GLW241018P00043000 | 2024-10-09 1:51PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 1,162 | 57.62% |
| GLW241018P00043500 | 2024-10-09 10:35AM EDT | 43.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 43.75% |
| GLW241018P00044000 | 2024-10-11 1:07PM EDT | 44.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 470 | 33.99% |
| GLW241018P00044500 | 2024-10-10 12:43PM EDT | 44.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 123 | 32.62% |
| GLW241018P00045000 | 2024-10-11 2:12PM EDT | 45.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 24 | 282 | 29.98% |
| GLW241018P00045500 | 2024-10-11 10:51AM EDT | 45.50 | 0.22 | 0.15 | 0.30 | -0.13 | -37.14% | 1 | 67 | 28.71% |
| GLW241018P00046000 | 2024-10-11 10:43AM EDT | 46.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 5 | 105 | 27.64% |
| GLW241018P00047000 | 2024-10-11 12:48PM EDT | 47.00 | 0.84 | 0.85 | 0.95 | -0.51 | -37.78% | 6 | 71 | 26.95% |
| GLW241018P00048000 | 2024-10-09 11:47AM EDT | 48.00 | 1.65 | 1.55 | 1.70 | +0.52 | +46.02% | 35 | 11 | 27.54% |
| GLW241018P00049000 | 2024-07-23 9:55AM EDT | 49.00 | 5.50 | 5.90 | 8.10 | 0.00 | - | - | 1 | 231.93% |
| GLW241018P00050000 | 2024-07-25 1:32PM EDT | 50.00 | 7.10 | 8.20 | 8.40 | 0.00 | - | 4 | 4 | 259.67% |
| GLW241018P00060000 | 2024-08-07 10:31AM EDT | 60.00 | 21.60 | 18.50 | 18.70 | 0.00 | - | - | 1 | 390.53% |
© 2024 Yahoo. All rights reserved.