Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620C00025000 | 2024-04-18 9:45AM EDT | 25.00 | 7.30 | 9.80 | 10.00 | 0.00 | - | - | 14 | 32.64% |
| GLW250620C00028000 | 2024-04-26 10:29AM EDT | 28.00 | 5.70 | 7.40 | 7.60 | 0.00 | - | 2 | 112 | 30.02% |
| GLW250620C00030000 | 2024-04-30 12:02PM EDT | 30.00 | 5.93 | 6.00 | 6.20 | 0.00 | - | 2 | 354 | 28.88% |
| GLW250620C00032000 | 2024-05-01 12:45PM EDT | 32.00 | 4.35 | 4.70 | 4.90 | -0.55 | -11.22% | 1 | 356 | 27.50% |
| GLW250620C00035000 | 2024-05-01 2:50PM EDT | 35.00 | 3.10 | 3.10 | 3.20 | +0.25 | +8.77% | 15 | 18 | 25.29% |
| GLW250620C00037000 | 2024-04-30 10:41AM EDT | 37.00 | 2.30 | 2.25 | 2.35 | 0.00 | - | 2 | 42 | 24.41% |
| GLW250620C00040000 | 2024-04-15 3:18PM EDT | 40.00 | 0.75 | 1.20 | 1.35 | 0.00 | - | 5 | 982 | 22.93% |
| GLW250620C00042000 | 2024-05-01 10:56AM EDT | 42.00 | 0.75 | 0.75 | 0.95 | +0.35 | +87.50% | 116 | 579 | 22.68% |
| GLW250620C00047000 | 2024-04-30 9:32AM EDT | 47.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 7 | 21.95% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620P00023000 | 2024-02-13 2:51PM EDT | 23.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 5 | 33.59% |
| GLW250620P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.95 | 0.55 | 1.15 | 0.00 | - | 6 | 71 | 33.81% |
| GLW250620P00028000 | 2024-04-09 3:52PM EDT | 28.00 | 1.39 | 1.10 | 1.80 | 0.00 | - | 5 | 1,415 | 31.37% |
| GLW250620P00030000 | 2024-04-10 12:47PM EDT | 30.00 | 2.20 | 1.60 | 1.65 | 0.00 | - | 9 | 240 | 23.96% |
| GLW250620P00032000 | 2024-04-10 12:10PM EDT | 32.00 | 3.05 | 2.15 | 2.30 | 0.00 | - | 3 | 222 | 22.71% |
| GLW250620P00035000 | 2024-04-30 1:57PM EDT | 35.00 | 3.80 | 3.50 | 3.60 | 0.00 | - | 3 | 202 | 20.79% |
| GLW250620P00037000 | 2024-03-19 11:31AM EDT | 37.00 | 5.60 | 6.60 | 9.50 | 0.00 | - | 10 | 133 | 52.89% |
| GLW250620P00040000 | 2024-02-09 10:47AM EDT | 40.00 | 8.40 | 7.40 | 7.80 | 0.00 | - | - | 1 | 26.06% |
| GLW250620P00042000 | 2024-02-23 11:00AM EDT | 42.00 | 9.60 | 9.30 | 9.90 | 0.00 | - | 1 | 27 | 30.23% |
| GLW250620P00045000 | 2024-02-12 10:53AM EDT | 45.00 | 13.00 | 12.00 | 12.30 | 0.00 | - | - | 0 | 29.60% |
| GLW250620P00047000 | 2024-02-27 11:53AM EDT | 47.00 | 14.70 | 12.30 | 15.00 | 0.00 | - | 97 | 0 | 38.27% |
© 2024 Yahoo. All rights reserved.