UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,170.53 -1,327.07 (-2.63%)
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 | 18.10 | 20.40 | 0.00 | - | 1 | 35 | 62.87% |
| GLW260116C00018000 | 2024-04-30 1:13PM EDT | 18.00 | 15.55 | 14.30 | 16.30 | 0.00 | - | 8 | 10 | 33.99% |
| GLW260116C00020000 | 2024-05-06 9:32AM EDT | 20.00 | 13.90 | 13.50 | 14.50 | 0.00 | - | 10 | 59 | 32.76% |
| GLW260116C00023000 | 2024-04-11 12:47PM EDT | 23.00 | 10.50 | 9.70 | 11.90 | 0.00 | - | 6 | 19 | 30.69% |
| GLW260116C00025000 | 2024-04-15 3:33PM EDT | 25.00 | 8.23 | 9.10 | 11.70 | 0.00 | - | 1 | 315 | 41.60% |
| GLW260116C00028000 | 2024-05-06 2:27PM EDT | 28.00 | 7.60 | 7.50 | 8.20 | 0.00 | - | 3 | 240 | 29.11% |
| GLW260116C00030000 | 2024-05-08 10:17AM EDT | 30.00 | 6.40 | 6.50 | 6.80 | -0.11 | -1.69% | 1 | 1,262 | 27.67% |
| GLW260116C00032000 | 2024-05-08 11:38AM EDT | 32.00 | 5.50 | 4.00 | 5.50 | +0.57 | +11.56% | 1 | 1,093 | 26.21% |
| GLW260116C00035000 | 2024-05-08 11:38AM EDT | 35.00 | 3.85 | 3.80 | 4.10 | +0.15 | +4.05% | 3 | 751 | 25.89% |
| GLW260116C00037000 | 2024-05-06 10:52AM EDT | 37.00 | 2.85 | 2.95 | 3.20 | +0.10 | +3.64% | 1 | 1,022 | 24.93% |
| GLW260116C00040000 | 2024-05-03 3:34PM EDT | 40.00 | 1.98 | 1.80 | 2.20 | 0.00 | - | 2 | 819 | 24.17% |
| GLW260116C00042000 | 2024-04-30 3:41PM EDT | 42.00 | 1.50 | 1.30 | 2.85 | 0.00 | - | 260 | 1,393 | 30.98% |
| GLW260116C00045000 | 2024-05-06 1:33PM EDT | 45.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 1 | 50 | 22.77% |
| GLW260116C00047000 | 2024-04-12 3:50PM EDT | 47.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 2 | 34 | 22.68% |
| GLW260116C00050000 | 2024-04-30 9:36AM EDT | 50.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 20 | 22.27% |
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 | 0.05 | 0.65 | 0.00 | - | 2 | 20 | 39.45% |
| GLW260116P00020000 | 2024-04-10 2:15PM EDT | 20.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 2 | 38 | 31.64% |
| GLW260116P00023000 | 2024-05-02 3:55PM EDT | 23.00 | 0.73 | 0.60 | 0.80 | 0.00 | - | 1 | 31 | 28.76% |
| GLW260116P00025000 | 2024-04-16 10:59AM EDT | 25.00 | 1.55 | 0.70 | 1.15 | 0.00 | - | 4 | 126 | 27.70% |
| GLW260116P00028000 | 2024-04-25 11:17AM EDT | 28.00 | 2.35 | 1.50 | 1.75 | 0.00 | - | 7 | 1,069 | 25.33% |
| GLW260116P00030000 | 2024-05-07 10:16AM EDT | 30.00 | 2.30 | 2.05 | 3.10 | 0.00 | - | 5 | 488 | 29.20% |
| GLW260116P00032000 | 2024-05-07 10:06AM EDT | 32.00 | 2.95 | 2.70 | 3.10 | 0.00 | - | 7 | 380 | 23.41% |
| GLW260116P00035000 | 2024-04-30 2:06PM EDT | 35.00 | 4.40 | 3.90 | 4.30 | 0.00 | - | 3 | 266 | 20.97% |
| 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 | 27.38% |
| GLW260116P00042000 | 2024-02-02 1:00PM EDT | 42.00 | 10.20 | 9.50 | 10.80 | 0.00 | - | 2 | 2 | 30.30% |
| GLW260116P00045000 | 2024-05-08 10:03AM EDT | 45.00 | 11.40 | 11.00 | 11.70 | -0.10 | -0.87% | 1 | 1 | 19.26% |
| GLW260116P00047000 | 2024-04-10 9:47AM EDT | 47.00 | 15.01 | 11.70 | 13.70 | 0.00 | - | 1 | 0 | 21.17% |
© 2024 Yahoo. All rights reserved.