Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2023-12-01 3:55PM EDT | 15.00 | 14.00 | 15.40 | 15.70 | 0.00 | - | 3 | 16 | 0.00% |
| GLW250117C00018000 | 2024-03-28 1:18PM EDT | 18.00 | 15.06 | 11.10 | 13.60 | 0.00 | - | 1 | 3 | 0.00% |
| GLW250117C00020000 | 2024-04-30 9:40AM EDT | 20.00 | 14.25 | 14.00 | 14.30 | 0.00 | - | 15 | 80 | 44.39% |
| GLW250117C00023000 | 2024-03-22 11:50AM EDT | 23.00 | 10.20 | 8.60 | 10.90 | 0.00 | - | 1 | 53 | 0.00% |
| GLW250117C00025000 | 2024-04-30 10:21AM EDT | 25.00 | 9.40 | 9.30 | 9.50 | 0.00 | - | 10 | 234 | 32.76% |
| GLW250117C00028000 | 2024-04-30 12:56PM EDT | 28.00 | 6.30 | 6.80 | 7.00 | 0.00 | - | 3 | 280 | 30.52% |
| GLW250117C00030000 | 2024-05-01 1:09PM EDT | 30.00 | 4.90 | 5.30 | 5.50 | -0.60 | -10.91% | 6 | 707 | 29.13% |
| GLW250117C00032000 | 2024-05-01 11:54AM EDT | 32.00 | 3.70 | 3.90 | 4.00 | -0.50 | -11.90% | 3 | 2,055 | 26.27% |
| GLW250117C00035000 | 2024-05-01 1:26PM EDT | 35.00 | 2.03 | 2.20 | 2.30 | +0.03 | +1.50% | 26 | 3,504 | 24.01% |
| GLW250117C00037000 | 2024-05-01 3:08PM EDT | 37.00 | 1.43 | 1.40 | 1.45 | +0.13 | +10.00% | 7 | 4,069 | 22.61% |
| GLW250117C00040000 | 2024-05-01 1:46PM EDT | 40.00 | 0.60 | 0.60 | 0.65 | +0.03 | +5.26% | 171 | 2,169 | 21.22% |
| GLW250117C00042000 | 2024-04-30 11:33AM EDT | 42.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 5 | 1,337 | 20.51% |
| GLW250117C00045000 | 2024-05-01 9:35AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,189 | 21.83% |
| GLW250117C00047000 | 2024-04-09 9:36AM EDT | 47.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 22 | 494 | 50.76% |
| GLW250117C00050000 | 2024-04-05 2:58PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 32 | 409 | 26.22% |
| GLW250117C00055000 | 2024-03-19 12:10PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 31.15% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 50.29% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 45.70% |
| GLW250117P00020000 | 2024-04-29 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 360 | 41.02% |
| GLW250117P00023000 | 2024-04-22 10:20AM EDT | 23.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 2 | 3,368 | 35.89% |
| GLW250117P00025000 | 2024-04-30 9:35AM EDT | 25.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 3 | 1,101 | 28.71% |
| GLW250117P00028000 | 2024-04-30 10:04AM EDT | 28.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 5 | 2,435 | 25.83% |
| GLW250117P00030000 | 2024-05-01 1:21PM EDT | 30.00 | 1.13 | 0.95 | 1.10 | -0.12 | -9.60% | 1 | 1,973 | 24.27% |
| GLW250117P00032000 | 2024-04-30 3:02PM EDT | 32.00 | 1.87 | 1.55 | 1.65 | 0.00 | - | 11 | 1,739 | 22.53% |
| GLW250117P00035000 | 2024-04-30 1:35PM EDT | 35.00 | 3.20 | 2.75 | 2.95 | 0.00 | - | 161 | 802 | 20.53% |
| GLW250117P00037000 | 2024-03-13 9:44AM EDT | 37.00 | 4.80 | 4.20 | 5.70 | 0.00 | - | 52 | 483 | 33.42% |
| GLW250117P00040000 | 2024-03-20 10:06AM EDT | 40.00 | 7.50 | 7.30 | 9.60 | 0.00 | - | 1 | 87 | 49.32% |
| GLW250117P00042000 | 2024-02-12 10:43AM EDT | 42.00 | 10.20 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 43.87% |
| GLW250117P00045000 | 2024-02-26 10:46AM EDT | 45.00 | 12.50 | 11.40 | 12.50 | 0.00 | - | 40 | 0 | 39.55% |
| GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 52.30% |
© 2024 Yahoo. All rights reserved.