Corning Incorporated (GLW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220121C00005000 | 2020-08-11 11:56AM EST | 5.00 | 27.70 | 26.65 | 27.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLW220121C00008000 | 2021-05-27 8:43AM EST | 8.00 | 36.10 | 32.55 | 33.40 | 0.00 | - | 2 | 20 | 613.67% |
| GLW220121C00010000 | 2021-05-26 2:23PM EST | 10.00 | 33.95 | 30.40 | 31.35 | 0.00 | - | 110 | 34 | 505.86% |
| GLW220121C00013000 | 2020-09-02 12:37PM EST | 13.00 | 20.50 | 19.60 | 20.25 | 0.00 | - | 4 | 41 | 0.00% |
| GLW220121C00015000 | 2021-05-27 9:26AM EST | 15.00 | 28.92 | 25.50 | 26.30 | 0.00 | - | 22 | 122 | 359.38% |
| GLW220121C00018000 | 2021-06-03 8:30AM EST | 18.00 | 24.40 | 22.90 | 23.25 | 0.00 | - | 1 | 127 | 307.23% |
| GLW220121C00020000 | 2021-06-23 12:32PM EST | 20.00 | 20.95 | 20.05 | 21.50 | 0.00 | - | 1 | 238 | 262.99% |
| GLW220121C00023000 | 2021-05-27 10:40AM EST | 23.00 | 20.20 | 17.95 | 18.15 | 0.00 | - | 1 | 366 | 229.54% |
| GLW220121C00025000 | 2021-06-18 1:09PM EST | 25.00 | 14.63 | 16.00 | 16.25 | 0.00 | - | 1 | 682 | 206.10% |
| GLW220121C00027000 | 2020-08-07 9:15AM EST | 27.00 | 6.00 | 5.50 | 10.50 | 0.00 | - | 5 | 7 | 70.02% |
| GLW220121C00028000 | 2021-06-14 11:04AM EST | 28.00 | 12.63 | 12.35 | 13.90 | 0.00 | - | 5 | 541 | 171.00% |
| GLW220121C00030000 | 2021-06-24 10:19AM EST | 30.00 | 11.30 | 11.20 | 11.40 | +1.50 | +15.31% | 5 | 970 | 153.47% |
| GLW220121C00032000 | 2021-06-18 1:40PM EST | 32.00 | 7.45 | 9.35 | 9.60 | 0.00 | - | 14 | 545 | 136.28% |
| GLW220121C00035000 | 2021-06-22 9:13AM EST | 35.00 | 6.18 | 6.95 | 7.15 | 0.00 | - | 13 | 1,224 | 116.85% |
| GLW220121C00037000 | 2021-06-23 11:07AM EST | 37.00 | 5.50 | 5.50 | 5.70 | 0.00 | - | 3 | 745 | 106.06% |
| GLW220121C00040000 | 2021-06-23 2:59PM EST | 40.00 | 3.60 | 3.70 | 3.90 | -0.05 | -1.37% | 1 | 1,757 | 93.99% |
| GLW220121C00045000 | 2021-06-24 8:59AM EST | 45.00 | 1.84 | 1.75 | 1.95 | +0.09 | +5.14% | 41 | 5,889 | 82.96% |
| GLW220121C00050000 | 2021-06-23 9:57AM EST | 50.00 | 0.76 | 0.76 | 0.82 | +0.01 | +1.33% | 4 | 3,051 | 76.07% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220121P00008000 | 2020-07-09 3:53PM EST | 8.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GLW220121P00010000 | 2021-06-10 10:23AM EST | 10.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 30 | 160.94% |
| GLW220121P00013000 | 2021-02-16 11:06AM EST | 13.00 | 0.20 | 0.00 | 1.86 | 0.00 | - | 10 | 256 | 240.43% |
| GLW220121P00015000 | 2021-05-21 2:30PM EST | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 344 | 117.19% |
| GLW220121P00018000 | 2021-05-21 2:30PM EST | 18.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 12 | 147 | 102.34% |
| GLW220121P00020000 | 2021-06-02 2:14PM EST | 20.00 | 0.13 | 0.04 | 0.17 | 0.00 | - | 10 | 230 | 92.97% |
| GLW220121P00023000 | 2021-06-21 2:18PM EST | 23.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 2 | 145 | 80.86% |
| GLW220121P00025000 | 2021-06-14 9:22AM EST | 25.00 | 0.26 | 0.14 | 0.27 | 0.00 | - | 1 | 1,824 | 72.07% |
| GLW220121P00028000 | 2020-11-09 12:43PM EST | 28.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLW220121P00030000 | 2021-06-23 11:53AM EST | 30.00 | 0.65 | 0.49 | 0.57 | +0.16 | +32.65% | 1 | 2,223 | 57.91% |
| GLW220121P00032000 | 2021-06-17 11:39AM EST | 32.00 | 0.96 | 0.73 | 0.80 | 0.00 | - | 4 | 1,474 | 52.25% |
| GLW220121P00035000 | 2021-06-23 10:03AM EST | 35.00 | 1.35 | 1.32 | 1.50 | 0.00 | - | 1 | 3,300 | 47.41% |
| GLW220121P00037000 | 2020-10-23 1:35PM EST | 37.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GLW220121P00040000 | 2021-06-24 9:20AM EST | 40.00 | 3.23 | 3.05 | 3.25 | +0.08 | +2.54% | 100 | 1,122 | 24.90% |
| GLW220121P00045000 | 2021-06-18 2:30PM EST | 45.00 | 6.75 | 6.10 | 6.35 | 0.00 | - | 8 | 628 | 0.00% |
| GLW220121P00050000 | 2021-04-27 9:05AM EST | 50.00 | 7.85 | 8.00 | 8.55 | 0.00 | - | 10 | 32 | 0.00% |
| GLW220121P00055000 | 2021-04-05 10:32AM EST | 55.00 | 11.85 | 11.30 | 11.80 | 0.00 | - | 20 | 11 | 0.00% |
| GLW220121P00060000 | 2021-05-03 9:38AM EST | 60.00 | 16.31 | 16.70 | 18.35 | 0.00 | - | 3 | 15 | 0.00% |
