Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2024-05-21 12:38PM EDT | 15.00 | 21.20 | 23.00 | 26.80 | 0.00 | - | 10 | 0 | 131.20% |
| GLW250117C00018000 | 2024-06-18 12:47PM EDT | 18.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117C00020000 | 2024-06-17 3:55PM EDT | 20.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117C00023000 | 2024-06-20 9:40AM EDT | 23.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW250117C00025000 | 2024-06-17 3:32PM EDT | 25.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117C00028000 | 2024-06-24 9:35AM EDT | 28.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW250117C00030000 | 2024-06-20 3:28PM EDT | 30.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW250117C00032000 | 2024-06-24 1:54PM EDT | 32.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLW250117C00035000 | 2024-06-24 12:39PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GLW250117C00037000 | 2024-06-24 3:51PM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GLW250117C00040000 | 2024-06-24 1:25PM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.10% |
| GLW250117C00042000 | 2024-06-24 3:56PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GLW250117C00045000 | 2024-06-24 3:57PM EDT | 45.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| GLW250117C00047000 | 2024-06-24 2:03PM EDT | 47.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 6.25% |
| GLW250117C00050000 | 2024-06-24 11:12AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW250117C00055000 | 2024-06-24 12:09PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 65.04% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 53.91% |
| GLW250117P00020000 | 2024-06-10 11:02AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW250117P00023000 | 2024-06-06 10:28AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLW250117P00025000 | 2024-06-24 3:57PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GLW250117P00028000 | 2024-06-18 12:52PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLW250117P00030000 | 2024-06-13 12:23PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLW250117P00032000 | 2024-06-24 3:57PM EDT | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GLW250117P00035000 | 2024-06-24 2:20PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLW250117P00037000 | 2024-06-24 11:51AM EDT | 37.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLW250117P00040000 | 2024-06-24 11:42AM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GLW250117P00042000 | 2024-06-11 12:59PM EDT | 42.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLW250117P00045000 | 2024-05-28 12:41PM EDT | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 90.03% |
| GLW250117P00050000 | 2024-06-14 12:11PM EDT | 50.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.