Corning Incorporated (GLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250221C00030000 | 2024-06-17 10:31AM EDT | 30.00 | 9.35 | 8.10 | 11.40 | 0.00 | - | - | 30 | 54.57% |
| GLW250221C00034000 | 2024-06-28 2:15PM EDT | 34.00 | 6.53 | 5.10 | 7.90 | +6.53 | - | 5 | 0 | 43.95% |
| GLW250221C00035000 | 2024-06-27 9:37AM EDT | 35.00 | 5.20 | 4.10 | 7.40 | 0.00 | - | 1 | 2 | 44.51% |
| GLW250221C00036000 | 2024-06-24 2:40PM EDT | 36.00 | 6.18 | 4.10 | 6.20 | +6.18 | - | - | 6 | 38.70% |
| GLW250221C00037000 | 2024-06-27 3:58PM EDT | 37.00 | 4.32 | 4.20 | 5.40 | +4.32 | - | - | 2 | 36.33% |
| GLW250221C00039000 | 2024-06-26 3:20PM EDT | 39.00 | 3.00 | 2.55 | 4.10 | 0.00 | - | 15 | 15 | 33.45% |
| GLW250221C00040000 | 2024-06-27 3:58PM EDT | 40.00 | 2.77 | 2.50 | 3.60 | 0.00 | - | 2 | 426 | 32.84% |
| GLW250221C00041000 | 2024-06-24 2:38PM EDT | 41.00 | 3.28 | 2.15 | 3.10 | +3.28 | - | - | 3 | 31.92% |
| GLW250221C00042000 | 2024-06-26 3:39PM EDT | 42.00 | 1.85 | 1.80 | 2.35 | 0.00 | - | 1 | 39 | 28.65% |
| GLW250221C00043000 | 2024-06-27 2:46PM EDT | 43.00 | 1.70 | 1.65 | 2.05 | 0.00 | - | 8 | 43 | 28.71% |
| GLW250221C00045000 | 2024-06-27 1:50PM EDT | 45.00 | 1.32 | 0.35 | 2.40 | 0.00 | - | 1 | 66 | 36.32% |
| GLW250221C00046000 | 2024-06-26 2:52PM EDT | 46.00 | 1.00 | 0.20 | 2.05 | +1.00 | - | - | 1 | 35.40% |
| GLW250221C00047000 | 2024-06-26 2:52PM EDT | 47.00 | 0.83 | 0.10 | 1.80 | 0.00 | - | 1 | 2 | 35.13% |
| GLW250221C00050000 | 2024-06-25 9:33AM EDT | 50.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 33.33% |
| GLW250221C00055000 | 2024-06-25 2:54PM EDT | 55.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | 1 | 13 | 36.69% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250221P00034000 | 2024-06-26 2:27PM EDT | 34.00 | 1.10 | 0.10 | 2.20 | +1.10 | - | - | 1 | 35.94% |
| GLW250221P00035000 | 2024-06-18 12:52PM EDT | 35.00 | 1.24 | 0.20 | 2.75 | 0.00 | - | - | 2 | 37.33% |
| GLW250221P00038000 | 2024-06-25 3:21PM EDT | 38.00 | 2.03 | 1.40 | 3.30 | +2.03 | - | - | 15 | 30.12% |
| GLW250221P00040000 | 2024-06-26 1:58PM EDT | 40.00 | 3.50 | 2.55 | 4.10 | 0.00 | - | 3 | 20 | 27.65% |
© 2024 Yahoo. All rights reserved.