Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115C00027000 | 2024-04-29 12:58PM EDT | 27.00 | 5.50 | 7.00 | 7.40 | 0.00 | - | 43 | 212 | 35.67% |
| GLW241115C00028000 | 2024-04-30 11:34AM EDT | 28.00 | 6.97 | 4.60 | 6.40 | 0.00 | - | 5 | 228 | 31.76% |
| GLW241115C00029000 | 2024-04-22 3:53PM EDT | 29.00 | 4.00 | 5.30 | 5.60 | 0.00 | - | 125 | 337 | 30.64% |
| GLW241115C00030000 | 2024-04-23 10:03AM EDT | 30.00 | 3.40 | 4.50 | 4.80 | 0.00 | - | 29 | 46 | 29.08% |
| GLW241115C00031000 | 2024-05-01 2:13PM EDT | 31.00 | 4.08 | 3.80 | 4.10 | +1.38 | +51.11% | 1 | 24 | 28.27% |
| GLW241115C00032000 | 2024-05-01 10:21AM EDT | 32.00 | 3.00 | 3.10 | 3.40 | -0.59 | -16.43% | 1 | 24 | 26.93% |
| GLW241115C00033000 | 2024-04-30 3:42PM EDT | 33.00 | 2.80 | 2.65 | 2.75 | 0.00 | - | 23 | 170 | 25.59% |
| GLW241115C00034000 | 2024-04-30 12:45PM EDT | 34.00 | 2.13 | 2.05 | 2.20 | 0.00 | - | 17 | 117 | 24.68% |
| GLW241115C00035000 | 2024-05-01 3:52PM EDT | 35.00 | 1.70 | 1.60 | 1.75 | +0.15 | +9.68% | 78 | 160 | 24.17% |
| GLW241115C00036000 | 2024-05-01 2:08PM EDT | 36.00 | 1.35 | 0.65 | 1.40 | +0.05 | +3.85% | 89 | 51 | 24.05% |
| GLW241115C00037000 | 2024-04-30 12:54PM EDT | 37.00 | 1.02 | 1.00 | 1.10 | +0.02 | +2.00% | 5 | 137 | 23.85% |
| GLW241115C00038000 | 2024-05-01 10:25AM EDT | 38.00 | 0.65 | 0.75 | 0.80 | -0.05 | -7.14% | 11 | 39 | 23.00% |
| GLW241115C00039000 | 2024-04-26 9:30AM EDT | 39.00 | 0.25 | 0.50 | 0.60 | 0.00 | - | 2 | 37 | 22.75% |
| GLW241115C00040000 | 2024-04-30 10:58AM EDT | 40.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 6 | 29 | 22.66% |
| GLW241115C00045000 | 2024-04-05 11:06AM EDT | 45.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 6 | 6 | 55.91% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115P00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| GLW241115P00025000 | 2024-04-22 10:21AM EDT | 25.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 30.57% |
| GLW241115P00026000 | 2024-04-25 12:50PM EDT | 26.00 | 0.54 | 0.25 | 0.40 | 0.00 | - | 75 | 104 | 29.74% |
| GLW241115P00027000 | 2024-05-01 9:30AM EDT | 27.00 | 0.45 | 0.35 | 0.50 | -0.30 | -40.00% | 3 | 8 | 28.44% |
| GLW241115P00028000 | 2024-04-30 11:32AM EDT | 28.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 3 | 25 | 26.76% |
| GLW241115P00029000 | 2024-04-04 2:34PM EDT | 29.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 21 | 22 | 26.22% |
| GLW241115P00030000 | 2024-04-12 12:52PM EDT | 30.00 | 1.55 | 0.80 | 0.90 | 0.00 | - | 12 | 35 | 23.80% |
| GLW241115P00031000 | 2024-03-26 9:44AM EDT | 31.00 | 1.55 | 1.95 | 2.05 | 0.00 | - | 60 | 161 | 33.12% |
| GLW241115P00032000 | 2024-04-12 12:53PM EDT | 32.00 | 2.40 | 1.35 | 1.45 | 0.00 | - | 21 | 74 | 21.90% |
| GLW241115P00033000 | 2024-04-15 10:43AM EDT | 33.00 | 2.90 | 1.75 | 1.90 | 0.00 | - | 14 | 15 | 21.80% |
| GLW241115P00037000 | 2024-04-25 10:16AM EDT | 37.00 | 5.90 | 4.00 | 4.30 | 0.00 | - | 140 | 234 | 20.12% |
| GLW241115P00038000 | 2024-04-03 10:03AM EDT | 38.00 | 5.60 | 4.80 | 5.10 | 0.00 | - | 89 | 104 | 20.17% |
| GLW241115P00039000 | 2024-03-22 9:44AM EDT | 39.00 | 6.20 | 6.50 | 9.80 | 0.00 | - | 78 | 78 | 63.28% |
© 2024 Yahoo. All rights reserved.