Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00015000 | 2023-11-09 11:08AM EDT | 15.00 | 12.30 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 0.00% |
| GLW240621C00018000 | 2024-01-19 4:11PM EDT | 18.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 0.00% |
| GLW240621C00020000 | 2023-08-15 10:07AM EDT | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 0.00% |
| GLW240621C00023000 | 2024-04-04 10:15AM EDT | 23.00 | 10.06 | 10.40 | 11.30 | 0.00 | - | 2 | 153 | 76.95% |
| GLW240621C00025000 | 2024-02-20 2:05PM EDT | 25.00 | 7.28 | 8.30 | 10.50 | 0.00 | - | 2 | 24 | 85.45% |
| GLW240621C00028000 | 2024-04-17 2:50PM EDT | 28.00 | 3.80 | 4.00 | 6.80 | 0.00 | - | 1 | 136 | 73.34% |
| GLW240621C00030000 | 2024-04-30 3:49PM EDT | 30.00 | 4.20 | 3.50 | 3.70 | +0.60 | +16.67% | 4 | 1,037 | 26.56% |
| GLW240621C00031000 | 2024-05-01 1:50PM EDT | 31.00 | 3.00 | 2.60 | 2.85 | +0.05 | +1.69% | 5 | 357 | 25.39% |
| GLW240621C00032000 | 2024-05-01 10:23AM EDT | 32.00 | 1.68 | 1.85 | 2.00 | -0.52 | -23.64% | 1 | 59 | 22.44% |
| GLW240621C00033000 | 2024-05-01 3:34PM EDT | 33.00 | 1.40 | 1.15 | 1.25 | +0.20 | +16.67% | 44 | 2,962 | 19.83% |
| GLW240621C00034000 | 2024-05-01 2:47PM EDT | 34.00 | 0.81 | 0.65 | 0.75 | +0.10 | +14.08% | 1 | 1,393 | 19.43% |
| GLW240621C00035000 | 2024-05-01 2:30PM EDT | 35.00 | 0.50 | 0.30 | 0.40 | +0.13 | +35.14% | 120 | 4,546 | 18.95% |
| GLW240621C00036000 | 2024-05-01 3:33PM EDT | 36.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 28 | 18.90% |
| GLW240621C00037000 | 2024-04-30 11:20AM EDT | 37.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 9 | 1,885 | 19.34% |
| GLW240621C00040000 | 2024-04-12 3:39PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2,909 | 29.79% |
| GLW240621C00042000 | 2024-02-01 12:18PM EDT | 42.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 562 | 58.40% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 53.61% |
| GLW240621C00047000 | 2023-12-27 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 33 | 68.36% |
| GLW240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 92.19% |
| GLW240621P00020000 | 2024-02-20 3:06PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 120 | 71.48% |
| GLW240621P00023000 | 2024-05-01 12:52PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 364 | 50.78% |
| GLW240621P00025000 | 2024-03-20 3:28PM EDT | 25.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 386 | 50.59% |
| GLW240621P00026000 | 2024-04-26 3:38PM EDT | 26.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 69.04% |
| GLW240621P00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 45 | 77 | 61.87% |
| GLW240621P00028000 | 2024-04-29 3:26PM EDT | 28.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 50 | 1,739 | 41.41% |
| GLW240621P00029000 | 2024-04-30 9:45AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 57 | 26.17% |
| GLW240621P00030000 | 2024-04-30 2:37PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 40 | 3,752 | 23.68% |
| GLW240621P00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 6 | 14 | 21.83% |
| GLW240621P00032000 | 2024-05-01 3:51PM EDT | 32.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 68 | 79 | 19.58% |
| GLW240621P00033000 | 2024-05-01 12:35PM EDT | 33.00 | 0.75 | 0.70 | 0.75 | -0.17 | -18.48% | 23 | 2,541 | 19.41% |
| GLW240621P00034000 | 2024-05-01 3:54PM EDT | 34.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 12 | 611 | 20.07% |
| GLW240621P00035000 | 2024-04-30 9:37AM EDT | 35.00 | 1.56 | 1.85 | 2.00 | 0.00 | - | 6 | 883 | 20.85% |
| GLW240621P00037000 | 2024-03-26 3:35PM EDT | 37.00 | 4.60 | 5.60 | 7.20 | 0.00 | - | 4 | 856 | 83.69% |
| GLW240621P00040000 | 2024-02-16 11:56AM EDT | 40.00 | 8.20 | 6.20 | 9.60 | 0.00 | - | 1 | 0 | 68.70% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 94.97% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 0.00% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.