Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250221C00030000 | 2024-06-17 10:31AM EDT | 30.00 | 9.35 | 8.70 | 11.10 | 0.00 | - | - | 30 | 53.13% |
| GLW250221C00034000 | 2024-06-28 2:15PM EDT | 34.00 | 6.53 | 5.20 | 7.30 | 0.00 | - | 5 | 5 | 39.76% |
| GLW250221C00035000 | 2024-06-27 9:37AM EDT | 35.00 | 5.20 | 5.50 | 7.40 | 0.00 | - | 1 | 2 | 45.85% |
| GLW250221C00036000 | 2024-06-24 2:40PM EDT | 36.00 | 6.18 | 4.00 | 5.60 | 0.00 | - | - | 6 | 34.72% |
| GLW250221C00037000 | 2024-06-27 3:58PM EDT | 37.00 | 4.32 | 3.60 | 5.00 | 0.00 | - | - | 2 | 34.09% |
| GLW250221C00039000 | 2024-07-01 3:26PM EDT | 39.00 | 3.19 | 2.75 | 3.40 | +0.19 | +6.33% | 10 | 15 | 28.76% |
| GLW250221C00040000 | 2024-06-27 3:58PM EDT | 40.00 | 2.77 | 2.70 | 3.20 | 0.00 | - | 2 | 426 | 30.52% |
| GLW250221C00041000 | 2024-06-24 2:38PM EDT | 41.00 | 3.28 | 2.25 | 2.70 | 0.00 | - | - | 3 | 29.52% |
| GLW250221C00042000 | 2024-07-01 10:18AM EDT | 42.00 | 2.08 | 1.45 | 2.55 | +0.23 | +12.43% | 1 | 39 | 31.08% |
| GLW250221C00043000 | 2024-07-01 3:38PM EDT | 43.00 | 1.74 | 1.65 | 1.80 | +0.04 | +2.35% | 2 | 43 | 27.28% |
| GLW250221C00045000 | 2024-06-27 1:50PM EDT | 45.00 | 1.32 | 0.70 | 1.35 | 0.00 | - | 1 | 66 | 27.61% |
| GLW250221C00046000 | 2024-06-26 2:52PM EDT | 46.00 | 1.00 | 0.50 | 1.15 | 0.00 | - | - | 1 | 27.61% |
| GLW250221C00047000 | 2024-06-26 2:52PM EDT | 47.00 | 0.83 | 0.80 | 1.90 | 0.00 | - | 1 | 2 | 36.73% |
| GLW250221C00050000 | 2024-06-25 9:33AM EDT | 50.00 | 0.80 | 0.45 | 1.10 | 0.00 | - | 2 | 4 | 33.91% |
| GLW250221C00055000 | 2024-07-01 11:59AM EDT | 55.00 | 0.25 | 0.20 | 1.00 | -0.11 | -30.56% | 32 | 13 | 39.87% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250221P00034000 | 2024-06-26 2:27PM EDT | 34.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | - | 1 | 25.05% |
| GLW250221P00035000 | 2024-07-01 3:25PM EDT | 35.00 | 1.30 | 0.35 | 1.60 | +0.06 | +4.84% | 30 | 2 | 26.29% |
| GLW250221P00038000 | 2024-06-25 3:21PM EDT | 38.00 | 2.03 | 2.30 | 2.50 | 0.00 | - | - | 15 | 23.01% |
| GLW250221P00040000 | 2024-06-26 1:58PM EDT | 40.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 3 | 20 | 22.12% |
© 2024 Yahoo. All rights reserved.