Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220520C00025000 | 2021-11-12 12:51PM EDT | 25.00 | 14.30 | 11.85 | 12.80 | 0.00 | - | 1 | 3 | 424.41% |
| GLW220520C00030000 | 2021-11-30 12:43PM EDT | 30.00 | 8.10 | 7.80 | 8.70 | 0.00 | - | 141 | 142 | 346.68% |
| GLW220520C00031000 | 2021-12-29 11:18AM EDT | 31.00 | 7.20 | 7.45 | 8.40 | 0.00 | - | 10 | 10 | 362.99% |
| GLW220520C00032000 | 2021-12-21 11:40AM EDT | 32.00 | 5.04 | 6.70 | 7.70 | 0.00 | - | 1 | 4 | 349.22% |
| GLW220520C00033000 | 2021-12-20 11:49AM EDT | 33.00 | 4.20 | 5.25 | 6.50 | 0.00 | - | 4 | 623 | 295.51% |
| GLW220520C00034000 | 2022-01-04 4:45PM EDT | 34.00 | 5.05 | 4.30 | 6.85 | 0.00 | - | 20 | 27 | 307.42% |
| GLW220520C00035000 | 2021-12-31 4:40PM EDT | 35.00 | 3.87 | 2.70 | 4.70 | 0.00 | - | 60 | 67 | 219.53% |
| GLW220520C00036000 | 2021-12-27 10:30AM EDT | 36.00 | 2.86 | 2.31 | 3.90 | 0.00 | - | 1 | 46 | 209.86% |
| GLW220520C00037000 | 2022-01-05 4:49PM EDT | 37.00 | 3.25 | 2.77 | 3.25 | +0.20 | +6.56% | 20 | 122 | 228.13% |
| GLW220520C00038000 | 2022-01-04 10:47AM EDT | 38.00 | 2.37 | 2.25 | 2.69 | 0.00 | - | 1 | 101 | 216.80% |
| GLW220520C00039000 | 2022-01-05 1:20PM EDT | 39.00 | 2.50 | 1.98 | 2.22 | +0.54 | +27.55% | 3 | 133 | 213.48% |
| GLW220520C00040000 | 2022-01-05 4:57PM EDT | 40.00 | 1.65 | 1.51 | 1.78 | +0.09 | +5.77% | 356 | 1,220 | 201.95% |
| GLW220520C00041000 | 2021-12-30 1:39PM EDT | 41.00 | 1.15 | 0.76 | 1.44 | 0.00 | - | 1 | 145 | 180.08% |
| GLW220520C00042000 | 2022-01-05 12:22PM EDT | 42.00 | 1.25 | 0.84 | 1.17 | +0.29 | +30.21% | 4 | 469 | 187.30% |
| GLW220520C00043000 | 2022-01-05 1:25PM EDT | 43.00 | 1.05 | 0.85 | 0.92 | +0.25 | +31.25% | 6 | 1,333 | 191.21% |
| GLW220520C00044000 | 2022-01-03 4:19PM EDT | 44.00 | 0.46 | 0.64 | 0.73 | 0.00 | - | 5 | 110 | 186.33% |
| GLW220520C00045000 | 2022-01-05 12:35PM EDT | 45.00 | 0.58 | 0.55 | 0.58 | +0.08 | +16.00% | 3 | 477 | 186.13% |
| GLW220520C00046000 | 2022-01-05 2:04PM EDT | 46.00 | 0.57 | 0.39 | 0.47 | +0.23 | +67.65% | 19 | 125 | 182.03% |
| GLW220520C00047000 | 2021-12-29 10:30AM EDT | 47.00 | 0.26 | 0.27 | 0.87 | 0.00 | - | 1 | 32 | 208.01% |
| GLW220520C00050000 | 2022-01-05 10:52AM EDT | 50.00 | 0.15 | 0.11 | 0.19 | 0.00 | - | 3 | 255 | 174.61% |
| GLW220520C00055000 | 2022-01-05 2:57PM EDT | 55.00 | 0.06 | 0.06 | 0.20 | 0.00 | - | 45 | 168 | 205.08% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220520P00025000 | 2021-12-17 11:14AM EDT | 25.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 176.95% |
| GLW220520P00030000 | 2022-01-05 4:23PM EDT | 30.00 | 0.44 | 0.44 | 0.51 | +0.02 | +4.76% | 1 | 318 | 141.41% |
| GLW220520P00031000 | 2022-01-05 4:59PM EDT | 31.00 | 0.60 | 0.56 | 0.63 | -0.05 | -7.69% | 10 | 16 | 133.01% |
| GLW220520P00032000 | 2022-01-05 2:10PM EDT | 32.00 | 0.62 | 0.60 | 0.91 | -0.10 | -13.89% | 3 | 174 | 125.00% |
| GLW220520P00033000 | 2022-01-05 2:06PM EDT | 33.00 | 0.75 | 0.64 | 1.14 | -0.28 | -27.18% | 10 | 59 | 112.11% |
| GLW220520P00034000 | 2022-01-05 2:39PM EDT | 34.00 | 1.00 | 0.98 | 1.38 | -0.04 | -3.85% | 12 | 43 | 106.64% |
| GLW220520P00035000 | 2022-01-05 12:43PM EDT | 35.00 | 1.18 | 1.34 | 1.43 | -0.18 | -13.24% | 22 | 595 | 91.11% |
| GLW220520P00036000 | 2022-01-05 4:03PM EDT | 36.00 | 1.61 | 1.67 | 1.83 | -0.27 | -14.36% | 50 | 8 | 79.69% |
| GLW220520P00037000 | 2022-01-05 4:03PM EDT | 37.00 | 1.99 | 2.04 | 2.39 | -0.50 | -20.08% | 46 | 308 | 65.53% |
| GLW220520P00038000 | 2022-01-05 1:22PM EDT | 38.00 | 2.17 | 2.49 | 2.75 | -0.40 | -15.56% | 77 | 29 | 0.00% |
| GLW220520P00039000 | 2022-01-05 1:14PM EDT | 39.00 | 2.66 | 3.00 | 3.20 | -1.20 | -31.09% | 119 | 23 | 0.00% |
| GLW220520P00040000 | 2022-01-05 3:49PM EDT | 40.00 | 3.49 | 3.60 | 3.90 | -1.70 | -32.76% | 99 | 96 | 0.00% |
| GLW220520P00041000 | 2022-01-05 1:41PM EDT | 41.00 | 3.75 | 4.20 | 5.05 | -2.17 | -36.66% | 1 | 77 | 0.00% |
| GLW220520P00042000 | 2021-11-30 1:03PM EDT | 42.00 | 6.36 | 5.45 | 5.65 | 0.00 | - | 5 | 25 | 0.00% |
| GLW220520P00043000 | 2021-10-18 9:31AM EDT | 43.00 | 6.90 | 6.50 | 6.70 | 0.00 | - | 20 | 61 | 0.00% |
| GLW220520P00044000 | 2021-12-28 12:15PM EDT | 44.00 | 7.80 | 6.50 | 7.15 | 0.00 | - | 2 | 0 | 0.00% |
| GLW220520P00045000 | 2021-12-13 1:13AM EDT | 45.00 | 7.60 | 7.35 | 8.90 | 0.00 | - | - | 10 | 0.00% |
| GLW220520P00050000 | 2021-11-11 2:22PM EDT | 50.00 | 11.94 | 12.15 | 14.65 | 0.00 | - | 3 | 30 | 0.00% |
