Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00020000 | 2023-10-12 3:18PM EDT | 20.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | - | 2 | 0.00% |
| GLW240517C00021000 | 2024-04-04 2:44PM EDT | 21.00 | 11.60 | 12.50 | 14.10 | 0.00 | - | 1 | 1 | 200.59% |
| GLW240517C00022000 | 2024-04-04 2:44PM EDT | 22.00 | 10.60 | 11.50 | 13.50 | 0.00 | - | 1 | 1 | 200.78% |
| GLW240517C00023000 | 2023-11-29 10:54AM EDT | 23.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GLW240517C00024000 | 2023-12-19 3:29PM EDT | 24.00 | 6.78 | 5.80 | 6.60 | 0.00 | - | 2 | 16 | 0.00% |
| GLW240517C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 7.94 | 6.30 | 6.60 | 0.00 | - | 5 | 71 | 0.00% |
| GLW240517C00026000 | 2024-04-05 12:08PM EDT | 26.00 | 6.80 | 7.50 | 9.20 | 0.00 | - | 342 | 361 | 132.03% |
| GLW240517C00027000 | 2024-01-08 3:47PM EDT | 27.00 | 4.96 | 5.00 | 6.20 | 0.00 | - | 24 | 17 | 0.00% |
| GLW240517C00028000 | 2024-04-30 10:36AM EDT | 28.00 | 6.01 | 5.50 | 5.80 | 0.00 | - | 8 | 4,512 | 53.91% |
| GLW240517C00029000 | 2024-05-02 12:42PM EDT | 29.00 | 4.63 | 3.20 | 5.60 | +1.40 | +43.34% | 3 | 4,863 | 104.79% |
| GLW240517C00030000 | 2024-05-02 2:30PM EDT | 30.00 | 3.64 | 1.70 | 3.80 | -0.17 | -4.46% | 30 | 1,721 | 49.32% |
| GLW240517C00031000 | 2024-05-02 3:42PM EDT | 31.00 | 2.60 | 2.55 | 3.30 | -0.11 | -4.06% | 6 | 1,284 | 63.77% |
| GLW240517C00032000 | 2024-05-02 2:12PM EDT | 32.00 | 1.70 | 1.65 | 3.60 | -0.25 | -12.82% | 6 | 10,821 | 63.18% |
| GLW240517C00033000 | 2024-05-02 3:47PM EDT | 33.00 | 0.89 | 0.90 | 0.95 | -0.16 | -15.24% | 22 | 9,605 | 22.46% |
| GLW240517C00034000 | 2024-05-02 3:49PM EDT | 34.00 | 0.32 | 0.30 | 0.40 | -0.28 | -46.67% | 39 | 3,028 | 20.90% |
| GLW240517C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 23 | 2,784 | 21.68% |
| GLW240517C00036000 | 2024-05-02 1:53PM EDT | 36.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 2,568 | 26.76% |
| GLW240517C00037000 | 2024-04-05 12:38PM EDT | 37.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 113 | 37.99% |
| GLW240517C00038000 | 2024-03-21 1:44PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 40.82% |
| GLW240517C00039000 | 2024-03-25 10:12AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 41.02% |
| GLW240517C00040000 | 2023-11-21 1:06PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 53.13% |
| GLW240517C00041000 | 2024-02-02 4:55PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 51.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00020000 | 2023-12-14 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,402 | 121.09% |
| GLW240517P00022000 | 2024-01-23 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 108.59% |
| GLW240517P00023000 | 2023-12-29 4:54PM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 112.50% |
| GLW240517P00024000 | 2024-03-14 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 89.06% |
| GLW240517P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 122 | 84.38% |
| GLW240517P00026000 | 2024-04-12 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 274 | 58.59% |
| GLW240517P00027000 | 2024-03-28 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 459 | 71.88% |
| GLW240517P00028000 | 2024-04-30 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 648 | 59.77% |
| GLW240517P00029000 | 2024-04-30 2:08PM EDT | 29.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 898 | 52.93% |
| GLW240517P00030000 | 2024-04-30 9:45AM EDT | 30.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 9 | 323 | 59.77% |
| GLW240517P00031000 | 2024-05-02 1:06PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 515 | 30.08% |
| GLW240517P00032000 | 2024-05-02 3:36PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 20 | 2,453 | 24.02% |
| GLW240517P00033000 | 2024-05-02 1:06PM EDT | 33.00 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 38 | 1,619 | 21.29% |
| GLW240517P00034000 | 2024-05-01 3:54PM EDT | 34.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 147 | 682 | 19.83% |
| GLW240517P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.20 | 1.20 | 2.40 | 0.00 | - | 21 | 42 | 55.32% |
| GLW240517P00036000 | 2024-04-30 10:10AM EDT | 36.00 | 2.08 | 1.95 | 2.55 | 0.00 | - | 1 | 1 | 28.32% |
| GLW240517P00037000 | 2024-02-06 10:54AM EDT | 37.00 | 5.00 | 2.65 | 4.50 | 0.00 | - | - | 0 | 81.84% |
© 2024 Yahoo. All rights reserved.