Corning Incorporated (GLW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116C00015000 | 2024-04-19 2:20PM EDT | 15.00 | 16.40 | 16.80 | 20.70 | 0.00 | - | 1 | 35 | 72.68% |
| GLW260116C00018000 | 2024-04-30 1:13PM EDT | 18.00 | 15.55 | 14.50 | 17.40 | 0.00 | - | 8 | 10 | 56.03% |
| GLW260116C00020000 | 2024-03-25 12:35PM EDT | 20.00 | 13.13 | 11.90 | 12.40 | 0.00 | - | 10 | 53 | 0.00% |
| GLW260116C00023000 | 2024-04-11 12:47PM EDT | 23.00 | 10.50 | 10.60 | 11.60 | 0.00 | - | 6 | 19 | 31.54% |
| GLW260116C00025000 | 2024-04-15 3:33PM EDT | 25.00 | 8.23 | 9.70 | 10.10 | 0.00 | - | 1 | 315 | 31.10% |
| GLW260116C00028000 | 2024-04-30 9:35AM EDT | 28.00 | 8.20 | 7.50 | 7.90 | 0.00 | - | 23 | 243 | 29.22% |
| GLW260116C00030000 | 2024-04-30 9:32AM EDT | 30.00 | 6.29 | 4.00 | 6.70 | 0.00 | - | 5 | 1,191 | 28.88% |
| GLW260116C00032000 | 2024-04-30 3:57PM EDT | 32.00 | 5.28 | 5.00 | 5.50 | 0.00 | - | 28 | 1,071 | 27.76% |
| GLW260116C00035000 | 2024-04-30 10:56AM EDT | 35.00 | 4.06 | 3.90 | 4.10 | 0.00 | - | 30 | 740 | 27.09% |
| GLW260116C00037000 | 2024-04-30 9:32AM EDT | 37.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 936 | 25.95% |
| GLW260116C00040000 | 2024-05-01 12:04PM EDT | 40.00 | 2.01 | 2.00 | 2.20 | -0.05 | -2.43% | 2 | 776 | 25.00% |
| GLW260116C00042000 | 2024-04-30 3:41PM EDT | 42.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 260 | 1,393 | 24.24% |
| GLW260116C00045000 | 2024-04-30 11:49AM EDT | 45.00 | 0.95 | 0.05 | 1.10 | 0.00 | - | 5 | 46 | 23.78% |
| GLW260116C00047000 | 2024-04-12 3:50PM EDT | 47.00 | 0.50 | 0.55 | 0.85 | 0.00 | - | 2 | 34 | 23.69% |
| GLW260116C00050000 | 2024-04-30 9:36AM EDT | 50.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 20 | 23.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| GLW260116P00018000 | 2024-04-26 11:24AM EDT | 18.00 | 0.42 | 0.10 | 1.55 | 0.00 | - | 2 | 20 | 51.54% |
| GLW260116P00020000 | 2024-04-10 2:15PM EDT | 20.00 | 0.60 | 0.35 | 1.95 | 0.00 | - | 2 | 38 | 49.27% |
| GLW260116P00023000 | 2024-01-23 1:35PM EDT | 23.00 | 1.40 | 0.85 | 1.00 | 0.00 | - | 1 | 30 | 30.27% |
| GLW260116P00025000 | 2024-04-16 10:59AM EDT | 25.00 | 1.55 | 1.00 | 1.80 | 0.00 | - | 4 | 126 | 32.69% |
| GLW260116P00028000 | 2024-04-25 11:17AM EDT | 28.00 | 2.35 | 1.65 | 2.80 | 0.00 | - | 7 | 1,069 | 31.93% |
| GLW260116P00030000 | 2024-04-26 1:40PM EDT | 30.00 | 3.05 | 2.20 | 2.40 | 0.00 | - | 1 | 485 | 23.62% |
| GLW260116P00032000 | 2024-04-30 2:36PM EDT | 32.00 | 3.11 | 2.85 | 4.20 | 0.00 | - | 12 | 373 | 28.87% |
| GLW260116P00035000 | 2024-04-30 2:06PM EDT | 35.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 3 | 266 | 20.72% |
| GLW260116P00037000 | 2024-03-25 9:46AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| GLW260116P00040000 | 2024-01-10 10:59AM EDT | 40.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 1 | 28 | 25.54% |
| GLW260116P00042000 | 2024-02-02 1:00PM EDT | 42.00 | 10.20 | 9.50 | 10.80 | 0.00 | - | 2 | 2 | 28.35% |
| GLW260116P00045000 | 2024-04-02 10:14AM EDT | 45.00 | 12.40 | 9.50 | 13.50 | 0.00 | - | 2 | 0 | 30.12% |
| GLW260116P00047000 | 2024-04-10 9:47AM EDT | 47.00 | 15.01 | 12.70 | 15.50 | 0.00 | - | 1 | 0 | 32.32% |
© 2024 Yahoo. All rights reserved.