NYSE - Delayed Quote USD
Corning Incorporated (GLW)
At close: October 23 at 4:00 PM EDT
After hours: October 23 at 7:51 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW241025C00030000 | 10/9/2024 2:01 PM | 30 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
GLW241025C00037000 | 10/21/2024 6:40 PM | 37 | 9.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
GLW241025C00038000 | 10/21/2024 2:21 PM | 38 | 9.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
GLW241025C00040000 | 10/18/2024 4:51 PM | 40 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
GLW241025C00041000 | 10/15/2024 7:59 PM | 41 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
GLW241025C00042000 | 10/17/2024 4:59 PM | 42 | 4.46 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
GLW241025C00042500 | 10/15/2024 1:32 PM | 42.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
GLW241025C00043000 | 10/22/2024 6:58 PM | 43 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
GLW241025C00043500 | 10/23/2024 4:32 PM | 43.5 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
GLW241025C00044000 | 10/22/2024 7:35 PM | 44 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
GLW241025C00044500 | 10/15/2024 5:41 PM | 44.5 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
GLW241025C00045000 | 10/23/2024 7:20 PM | 45 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
GLW241025C00045500 | 10/23/2024 2:21 PM | 45.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
GLW241025C00046000 | 10/23/2024 7:48 PM | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,703 | 0 | 0.00% |
GLW241025C00046500 | 10/23/2024 7:51 PM | 46.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,236 | 0 | 0.00% |
GLW241025C00047000 | 10/23/2024 7:31 PM | 47 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 0 | 1.56% |
GLW241025C00047500 | 10/23/2024 7:51 PM | 47.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1,101 | 0 | 6.25% |
GLW241025C00048000 | 10/23/2024 7:47 PM | 48 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 12.50% |
GLW241025C00048500 | 10/23/2024 7:43 PM | 48.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
GLW241025C00049000 | 10/23/2024 2:53 PM | 49 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
GLW241025C00049500 | 10/22/2024 1:32 PM | 49.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
GLW241025C00050000 | 10/22/2024 2:13 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
GLW241025C00051000 | 10/14/2024 5:07 PM | 51 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
GLW241025C00054000 | 10/14/2024 5:47 PM | 54 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW241025P00032000 | 10/14/2024 5:45 PM | 32 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
GLW241025P00034000 | 10/18/2024 3:41 PM | 34 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
GLW241025P00035000 | 10/18/2024 3:41 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
GLW241025P00039000 | 9/19/2024 1:36 PM | 39 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | - | 4 | 151.56% |
GLW241025P00040000 | 10/9/2024 3:27 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
GLW241025P00041000 | 10/9/2024 1:42 PM | 41 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
GLW241025P00042000 | 10/22/2024 2:45 PM | 42 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
GLW241025P00043000 | 10/22/2024 2:55 PM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
GLW241025P00044000 | 10/16/2024 4:39 PM | 44 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
GLW241025P00044500 | 10/21/2024 5:54 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
GLW241025P00045000 | 10/23/2024 5:24 PM | 45 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
GLW241025P00045500 | 10/22/2024 6:22 PM | 45.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
GLW241025P00046000 | 10/23/2024 7:38 PM | 46 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 6.25% |
GLW241025P00046500 | 10/23/2024 6:15 PM | 46.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 3.13% |
GLW241025P00047000 | 10/23/2024 6:15 PM | 47 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
GLW241025P00047500 | 10/23/2024 3:49 PM | 47.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
CLS Celestica Inc.
57.47
+2.62%
APH Amphenol Corporation
68.47
+2.42%
FLEX Flex Ltd.
34.11
-0.44%
JBL Jabil Inc.
122.94
-0.87%
FN Fabrinet
246.65
-0.68%
OLED Universal Display Corporation
200.84
-2.16%
TEL TE Connectivity plc
145.47
-0.91%
VICR Vicor Corporation
49.39
+13.70%
OUST Ouster, Inc.
7.81
-6.80%
TTMI TTM Technologies, Inc.
18.57
-1.85%