Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620C00025000 | 2024-04-18 9:45AM EDT | 25.00 | 7.30 | 8.10 | 9.30 | 0.00 | - | - | 14 | 31.54% |
| GLW250620C00028000 | 2024-04-26 10:29AM EDT | 28.00 | 5.70 | 6.70 | 7.00 | 0.00 | - | 2 | 112 | 29.55% |
| GLW250620C00030000 | 2024-04-30 12:02PM EDT | 30.00 | 5.93 | 3.90 | 5.60 | 0.00 | - | 2 | 354 | 28.09% |
| GLW250620C00032000 | 2024-04-30 10:42AM EDT | 32.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 1 | 356 | 27.10% |
| GLW250620C00035000 | 2024-05-01 9:48AM EDT | 35.00 | 2.65 | 2.15 | 2.85 | -0.20 | -7.02% | 11 | 18 | 25.32% |
| GLW250620C00037000 | 2024-04-30 10:41AM EDT | 37.00 | 2.30 | 1.85 | 2.05 | 0.00 | - | 2 | 42 | 24.34% |
| GLW250620C00040000 | 2024-04-15 3:18PM EDT | 40.00 | 0.75 | 1.00 | 1.20 | 0.00 | - | 5 | 982 | 23.34% |
| GLW250620C00042000 | 2024-04-16 10:31AM EDT | 42.00 | 0.40 | 0.60 | 0.80 | 0.00 | - | 1 | 579 | 22.69% |
| GLW250620C00047000 | 2024-04-30 9:32AM EDT | 47.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 7 | 22.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250620P00023000 | 2024-02-13 2:51PM EDT | 23.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 5 | 32.45% |
| GLW250620P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 6 | 71 | 27.61% |
| GLW250620P00028000 | 2024-04-09 3:52PM EDT | 28.00 | 1.39 | 1.20 | 1.30 | 0.00 | - | 5 | 1,415 | 25.23% |
| GLW250620P00030000 | 2024-04-10 12:47PM EDT | 30.00 | 2.20 | 1.70 | 1.85 | 0.00 | - | 9 | 240 | 23.93% |
| GLW250620P00032000 | 2024-04-10 12:10PM EDT | 32.00 | 3.05 | 2.40 | 2.55 | 0.00 | - | 3 | 222 | 22.58% |
| GLW250620P00035000 | 2024-04-30 1:57PM EDT | 35.00 | 3.80 | 2.55 | 4.00 | 0.00 | - | 3 | 202 | 20.95% |
| GLW250620P00037000 | 2024-03-19 11:31AM EDT | 37.00 | 5.60 | 6.60 | 9.50 | 0.00 | - | 10 | 133 | 50.59% |
| GLW250620P00040000 | 2024-02-09 10:47AM EDT | 40.00 | 8.40 | 7.40 | 7.80 | 0.00 | - | - | 1 | 21.90% |
| GLW250620P00042000 | 2024-02-23 11:00AM EDT | 42.00 | 9.60 | 9.30 | 9.90 | 0.00 | - | 1 | 27 | 25.88% |
| GLW250620P00045000 | 2024-02-12 10:53AM EDT | 45.00 | 13.00 | 12.00 | 12.30 | 0.00 | - | - | 0 | 23.54% |
| GLW250620P00047000 | 2024-02-27 11:53AM EDT | 47.00 | 14.70 | 12.30 | 15.00 | 0.00 | - | 97 | 0 | 33.50% |
© 2024 Yahoo. All rights reserved.