Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250516C00033000 | 2024-06-26 2:40PM EDT | 33.00 | 7.40 | 5.50 | 9.60 | 0.00 | - | 10 | 20 | 48.19% |
| GLW250516C00035000 | 2024-06-26 10:32AM EDT | 35.00 | 6.55 | 4.60 | 7.90 | 0.00 | - | 1 | 1 | 43.19% |
| GLW250516C00037000 | 2024-06-20 10:05AM EDT | 37.00 | 6.10 | 4.80 | 7.00 | 0.00 | - | - | 4 | 43.77% |
| GLW250516C00040000 | 2024-06-28 3:22PM EDT | 40.00 | 3.54 | 3.30 | 4.30 | 0.00 | - | 20 | 21 | 33.81% |
| GLW250516C00042000 | 2024-07-01 2:35PM EDT | 42.00 | 2.53 | 2.10 | 4.70 | +0.01 | +0.40% | 2 | 61 | 41.69% |
| GLW250516C00045000 | 2024-06-24 1:28PM EDT | 45.00 | 2.40 | 0.80 | 2.80 | 0.00 | - | 26 | 34 | 34.74% |
| GLW250516C00047000 | 2024-06-21 10:28AM EDT | 47.00 | 1.95 | 0.50 | 1.40 | 0.00 | - | 1 | 4 | 27.44% |
| GLW250516C00050000 | 2024-06-20 9:58AM EDT | 50.00 | 1.43 | 0.75 | 0.95 | 0.00 | - | - | 8 | 27.64% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250516P00037000 | 2024-06-20 3:07PM EDT | 37.00 | 2.25 | 2.30 | 2.60 | 0.00 | - | - | 112 | 23.91% |
| GLW250516P00040000 | 2024-06-24 3:33PM EDT | 40.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | - | 19 | 22.46% |
| GLW250516P00042000 | 2024-06-24 11:59AM EDT | 42.00 | 4.30 | 4.90 | 6.90 | 0.00 | - | - | 18 | 33.79% |
| GLW250516P00047000 | 2024-06-24 9:45AM EDT | 47.00 | 8.10 | 6.90 | 9.30 | 0.00 | - | 1 | 91 | 23.57% |
| GLW250516P00050000 | 2024-06-21 11:12AM EDT | 50.00 | 10.00 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 23.39% |
© 2024 Yahoo. All rights reserved.