Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 8.27 | 4.80 | 6.80 | 0.00 | - | 5 | 8 | 0.00% |
| GLW240816C00027000 | 2024-05-01 10:52AM EDT | 27.00 | 6.40 | 5.40 | 7.40 | 0.00 | - | 2 | 37 | 46.97% |
| GLW240816C00028000 | 2024-04-22 9:44AM EDT | 28.00 | 4.20 | 5.80 | 6.40 | 0.00 | - | 1 | 748 | 41.80% |
| GLW240816C00029000 | 2024-04-30 9:50AM EDT | 29.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 1 | 110 | 30.49% |
| GLW240816C00030000 | 2024-05-02 2:52PM EDT | 30.00 | 4.10 | 2.65 | 4.30 | -0.40 | -8.89% | 3 | 1,937 | 29.71% |
| GLW240816C00031000 | 2024-04-30 2:58PM EDT | 31.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 159 | 388 | 28.03% |
| GLW240816C00032000 | 2024-05-01 11:16AM EDT | 32.00 | 2.34 | 2.55 | 2.70 | 0.00 | - | 3 | 776 | 25.54% |
| GLW240816C00033000 | 2024-05-02 3:51PM EDT | 33.00 | 1.95 | 1.90 | 2.00 | +0.21 | +12.07% | 3 | 1,062 | 23.66% |
| GLW240816C00034000 | 2024-05-02 1:26PM EDT | 34.00 | 1.36 | 1.35 | 1.45 | -0.09 | -6.21% | 11 | 631 | 22.71% |
| GLW240816C00035000 | 2024-05-02 2:03PM EDT | 35.00 | 0.93 | 0.90 | 1.00 | -0.07 | -7.00% | 23 | 1,701 | 21.83% |
| GLW240816C00036000 | 2024-05-02 3:37PM EDT | 36.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 38 | 1,007 | 21.00% |
| GLW240816C00037000 | 2024-05-02 12:13PM EDT | 37.00 | 0.35 | 0.35 | 0.45 | -0.01 | -2.78% | 4 | 1,358 | 21.27% |
| GLW240816C00038000 | 2024-04-30 9:40AM EDT | 38.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 1 | 163 | 21.39% |
| GLW240816C00039000 | 2024-04-30 9:38AM EDT | 39.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 21.58% |
| GLW240816C00040000 | 2024-04-29 9:54AM EDT | 40.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 22.46% |
| GLW240816C00041000 | 2024-03-15 9:46AM EDT | 41.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 14 | 26.56% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816P00022000 | 2023-12-15 1:14PM EDT | 22.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 9 | 50.78% |
| GLW240816P00023000 | 2024-01-02 10:30AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLW240816P00024000 | 2024-04-22 10:48AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 36.33% |
| GLW240816P00025000 | 2024-04-22 11:15AM EDT | 25.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 53.61% |
| GLW240816P00026000 | 2024-05-01 2:57PM EDT | 26.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 45.17% |
| GLW240816P00027000 | 2024-05-01 2:57PM EDT | 27.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 67 | 27.83% |
| GLW240816P00028000 | 2024-04-24 12:22PM EDT | 28.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 800 | 897 | 27.64% |
| GLW240816P00029000 | 2024-04-26 10:20AM EDT | 29.00 | 0.65 | 0.25 | 0.30 | 0.00 | - | 3 | 363 | 25.00% |
| GLW240816P00030000 | 2024-04-30 9:31AM EDT | 30.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 90 | 294 | 24.22% |
| GLW240816P00031000 | 2024-05-02 10:57AM EDT | 31.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 5 | 918 | 22.39% |
| GLW240816P00032000 | 2024-05-02 1:30PM EDT | 32.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 6 | 1,220 | 21.29% |
| GLW240816P00033000 | 2024-05-02 12:57PM EDT | 33.00 | 1.15 | 1.10 | 1.20 | +0.10 | +9.52% | 10 | 2,603 | 20.44% |
| GLW240816P00034000 | 2024-05-01 3:53PM EDT | 34.00 | 1.65 | 1.55 | 1.65 | 0.00 | - | 46 | 463 | 19.53% |
| GLW240816P00035000 | 2024-03-26 1:03PM EDT | 35.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 50 | 164 | 45.17% |
| GLW240816P00036000 | 2024-05-02 10:28AM EDT | 36.00 | 3.10 | 2.80 | 4.70 | -1.00 | -24.39% | 32 | 694 | 44.65% |
| GLW240816P00037000 | 2024-05-01 9:45AM EDT | 37.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 69 | 262 | 19.73% |
| GLW240816P00038000 | 2024-02-08 10:59AM EDT | 38.00 | 6.50 | 5.10 | 5.60 | 0.00 | - | - | 0 | 37.06% |
| GLW240816P00039000 | 2024-05-01 9:51AM EDT | 39.00 | 6.00 | 5.40 | 7.50 | 0.00 | - | 42 | 53 | 54.44% |
| GLW240816P00040000 | 2024-05-01 9:55AM EDT | 40.00 | 6.90 | 6.40 | 8.20 | 0.00 | - | 6 | 13 | 53.56% |
| GLW240816P00041000 | 2024-02-26 10:37AM EDT | 41.00 | 8.70 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 45.48% |
© 2024 Yahoo. All rights reserved.