NYSE - Delayed Quote USD

Corning Incorporated (GLW)

Compare
49.15 -0.02 (-0.04%)
At close: December 4 at 4:00:02 PM EST
49.00 -0.15 (-0.31%)
After hours: 7:50:05 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLW241206C00035000 11/29/2024 5:59 PM 35 13.70 12.60 14.30 0.00 0.00% 2 4 269.53%
GLW241206C00039000 12/2/2024 5:54 PM 39 10.60 10.00 12.10 0.00 0.00% 2 2 320.12%
GLW241206C00041000 11/11/2024 8:02 PM 41 7.90 7.00 10.30 0.00 0.00% - 1 221.88%
GLW241206C00043000 11/8/2024 3:07 PM 43 5.95 6.00 8.40 0.00 0.00% 2 5 238.67%
GLW241206C00044500 11/27/2024 4:21 PM 44.5 3.81 3.50 6.60 0.00 0.00% - 8 135.74%
GLW241206C00045000 11/27/2024 7:39 PM 45 3.30 4.00 5.60 0.00 0.00% 10 11 151.56%
GLW241206C00046000 11/29/2024 5:56 PM 46 2.71 3.10 5.00 0.00 0.00% 10 15 150.39%
GLW241206C00046500 12/2/2024 8:09 PM 46.5 3.10 2.60 3.70 0.00 0.00% 10 20 103.32%
GLW241206C00047000 12/4/2024 5:22 PM 47 2.17 2.10 2.30 -0.03 -1.36% 1 1,107 57.03%
GLW241206C00047500 12/4/2024 7:07 PM 47.5 1.55 1.65 2.55 -0.28 -15.30% 1,926 1,926 75.78%
GLW241206C00048000 12/3/2024 5:06 PM 48 1.30 1.20 1.35 0.00 0.00% 20 117 42.58%
GLW241206C00048500 12/4/2024 7:07 PM 48.5 0.76 0.75 0.95 -0.19 -20.00% 1,377 4,192 39.26%
GLW241206C00049000 12/4/2024 6:10 PM 49 0.51 0.45 0.60 -0.16 -23.88% 19 177 35.94%
GLW241206C00049500 12/4/2024 8:06 PM 49.5 0.25 0.20 0.30 -0.15 -37.50% 23 258 31.15%
GLW241206C00050000 12/4/2024 8:46 PM 50 0.13 0.10 0.15 -0.07 -35.00% 86 358 31.06%
GLW241206C00051000 12/4/2024 3:16 PM 51 0.05 0.00 0.15 0.00 0.00% 2 119 49.41%
GLW241206C00052000 12/2/2024 8:39 PM 52 0.04 0.00 0.05 0.00 0.00% 6 35 49.61%
GLW241206C00053000 11/25/2024 2:30 PM 53 0.05 0.00 0.05 0.00 0.00% 1 3 54.69%
GLW241206C00055000 11/12/2024 5:57 PM 55 0.10 0.00 0.10 0.00 0.00% 1 3 85.55%
GLW241206C00056000 10/29/2024 2:02 PM 56 0.30 0.00 0.20 0.00 0.00% - 0 110.16%
GLW241206C00060000 11/20/2024 5:28 PM 60 0.05 0.00 0.05 0.00 0.00% - 4 123.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLW241206P00035000 11/20/2024 5:27 PM 35 0.05 0.00 0.05 0.00 0.00% - 88 203.13%
GLW241206P00042000 11/6/2024 2:45 PM 42 0.06 0.00 0.05 0.00 0.00% 3 4 103.13%
GLW241206P00043000 11/22/2024 4:44 PM 43 0.03 0.00 0.10 0.00 0.00% 3 4 100.78%
GLW241206P00044000 12/3/2024 2:30 PM 44 0.18 0.00 0.05 0.00 0.00% 4 7 76.56%
GLW241206P00044500 11/19/2024 4:19 PM 44.5 0.30 0.00 0.05 0.00 0.00% 51 51 69.53%
GLW241206P00045000 11/19/2024 2:30 PM 45 0.47 0.00 0.10 0.00 0.00% 2 17 71.88%
GLW241206P00046000 12/2/2024 3:05 PM 46 0.04 0.00 0.10 0.00 0.00% 4 138 57.03%
GLW241206P00046500 12/4/2024 2:49 PM 46.5 0.03 0.00 0.05 -0.04 -57.14% 1 51 49.61%
GLW241206P00047000 12/4/2024 4:59 PM 47 0.07 0.00 0.10 0.00 0.00% 1 37 50.39%
GLW241206P00047500 12/3/2024 2:47 PM 47.5 0.14 0.00 0.10 0.00 0.00% 1 31 41.60%
GLW241206P00048000 12/4/2024 8:39 PM 48 0.13 0.05 0.15 -0.06 -31.58% 3 67 37.70%
GLW241206P00048500 12/4/2024 2:49 PM 48.5 0.18 0.10 0.25 -0.09 -33.33% 1 98 35.35%
GLW241206P00049000 12/3/2024 6:29 PM 49 0.47 0.25 0.90 0.00 0.00% 5 37 67.19%
GLW241206P00049500 12/2/2024 8:47 PM 49.5 0.75 0.50 0.70 0.00 0.00% 3 9 34.77%
GLW241206P00050000 12/2/2024 3:51 PM 50 1.27 0.85 1.05 0.00 0.00% 10 12 35.35%
GLW241206P00052000 11/11/2024 6:29 PM 52 3.40 1.15 5.00 0.00 0.00% 1 0 74.80%

Related Tickers

APH Amphenol Corporation
74.40
+1.74%
 
CLS Celestica Inc.
89.53
+0.12%
 
FLEX Flex Ltd.
39.49
+2.12%
 
OLED Universal Display Corporation
160.10
-2.59%
 
TEL TE Connectivity plc
153.20
+0.90%
 
JBL Jabil Inc.
136.44
+0.69%
 
OUST Ouster, Inc.
8.90
-2.20%
 
FN Fabrinet
241.79
+2.72%
 
SANM Sanmina Corporation
79.46
-0.65%
 
TTMI TTM Technologies, Inc.
24.63
+0.57%