New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.25-0.83 (-2.18%)
At close: 04:00PM EDT
37.30 +0.05 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240621C000150002023-11-09 11:08AM EDT15.0012.3014.2014.700.00-400.00%
GLW240621C000180002024-01-19 4:11PM EDT18.0012.6013.8015.400.00-140.00%
GLW240621C000200002023-08-15 10:07AM EDT20.0012.3011.6011.900.00-380.00%
GLW240621C000230002024-05-30 2:06PM EDT23.0014.100.000.000.00-25000.00%
GLW240621C000250002024-05-31 3:43PM EDT25.0012.200.000.000.00-500.00%
GLW240621C000260002024-05-28 1:07PM EDT26.009.970.000.000.00-100.00%
GLW240621C000280002024-05-30 2:06PM EDT28.009.100.000.000.00-25000.00%
GLW240621C000300002024-06-10 3:48PM EDT30.006.910.000.000.00-1500.00%
GLW240621C000310002024-05-30 2:06PM EDT31.006.100.000.000.00-69700.00%
GLW240621C000320002024-06-06 1:41PM EDT32.005.400.000.000.00-100.00%
GLW240621C000330002024-06-14 9:48AM EDT33.004.740.000.000.00-800.00%
GLW240621C000340002024-06-12 1:31PM EDT34.004.300.000.000.00-300.00%
GLW240621C000350002024-06-14 3:27PM EDT35.002.200.000.000.00-3800.00%
GLW240621C000360002024-06-14 3:52PM EDT36.001.200.000.000.00-14000.00%
GLW240621C000370002024-06-14 3:46PM EDT37.000.450.000.000.00-4,67100.00%
GLW240621C000380002024-06-14 3:55PM EDT38.000.170.000.000.00-29206.25%
GLW240621C000390002024-06-14 3:55PM EDT39.000.080.000.000.00-27012.50%
GLW240621C000400002024-06-14 3:41PM EDT40.000.090.000.000.00-207012.50%
GLW240621C000420002024-06-11 12:48PM EDT42.000.040.000.000.00-1025.00%
GLW240621C000450002024-01-16 4:20PM EDT45.000.050.000.500.00-100121.68%
GLW240621C000470002023-12-27 10:47AM EDT47.000.050.000.900.00-433165.23%
GLW240621C000500002024-05-21 11:25AM EDT50.000.050.000.000.00-10050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240621P000180002023-10-24 9:58AM EDT18.000.350.050.200.00-17335.16%
GLW240621P000200002024-06-12 2:35PM EDT20.000.020.000.000.00-1050.00%
GLW240621P000230002024-05-30 12:53PM EDT23.000.010.000.000.00-1050.00%
GLW240621P000250002024-05-30 12:53PM EDT25.000.010.000.000.00-1050.00%
GLW240621P000260002024-05-15 1:51PM EDT26.000.020.001.300.00-1010273.83%
GLW240621P000270002024-04-29 3:01PM EDT27.000.200.000.150.00-4577150.78%
GLW240621P000280002024-06-03 3:45PM EDT28.000.010.000.000.00-1050.00%
GLW240621P000290002024-05-16 2:52PM EDT29.000.050.000.050.00-250101.56%
GLW240621P000300002024-06-03 12:59PM EDT30.000.050.000.000.00-2050.00%
GLW240621P000310002024-06-07 12:44PM EDT31.000.050.000.000.00-1050.00%
GLW240621P000320002024-06-07 10:28AM EDT32.000.070.000.000.00-2025.00%
GLW240621P000330002024-06-03 12:32PM EDT33.000.080.000.000.00-2025.00%
GLW240621P000340002024-06-14 1:31PM EDT34.000.250.000.000.00-1025.00%
GLW240621P000350002024-06-11 12:53PM EDT35.000.050.000.000.00-2012.50%
GLW240621P000360002024-06-14 3:47PM EDT36.000.100.000.000.00-1406.25%
GLW240621P000370002024-06-14 3:52PM EDT37.000.350.000.000.00-2,57401.56%
GLW240621P000380002024-06-14 3:38PM EDT38.001.000.000.000.00-3300.00%
GLW240621P000390002024-06-12 2:35PM EDT39.000.880.000.000.00-1300.00%
GLW240621P000400002024-05-21 12:07PM EDT40.004.100.000.000.00-100.00%
GLW240621P000420002023-05-04 2:01PM EDT42.0010.8010.2011.100.00-30440.63%
GLW240621P000450002023-05-24 9:52AM EDT45.0013.5010.8011.200.00-30335.94%
GLW240621P000500002023-06-07 3:33PM EDT50.0018.0015.0015.600.00-10358.59%