New Zealand markets open in 5 hours 38 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.22+0.17 (+0.41%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240628C000240002024-05-23 2:06PM EDT24.0011.5014.2018.300.00--0200.00%
GLW240628C000280002024-06-20 3:25PM EDT28.0011.9811.4013.100.00--1145.31%
GLW240628C000300002024-06-06 12:20PM EDT30.007.409.8010.400.00-23164.45%
GLW240628C000310002024-06-21 11:28AM EDT31.009.259.109.500.00-1010127.34%
GLW240628C000320002024-06-21 11:28AM EDT32.008.308.108.500.00-1010114.06%
GLW240628C000330002024-06-12 12:55PM EDT33.005.407.108.700.00-11177.15%
GLW240628C000340002024-06-13 12:22PM EDT34.003.956.107.400.00-33145.31%
GLW240628C000350002024-06-21 12:10PM EDT35.005.405.105.400.00-103864.06%
GLW240628C000360002024-06-21 1:41PM EDT36.004.394.105.100.00-211997.66%
GLW240628C000370002024-06-24 12:04PM EDT37.003.203.103.40-0.11-3.32%332663.09%
GLW240628C000380002024-06-21 3:48PM EDT38.002.122.002.40-0.08-3.64%11,25648.44%
GLW240628C000390002024-06-24 10:42AM EDT39.001.351.251.40+0.01+0.75%1334533.01%
GLW240628C000400002024-06-24 11:33AM EDT40.000.580.550.60-0.02-3.33%8059425.88%
GLW240628C000410002024-06-24 12:00PM EDT41.000.170.100.20-0.08-32.00%8048226.17%
GLW240628C000420002024-06-24 11:11AM EDT42.000.060.050.10-0.04-40.00%749032.62%
GLW240628C000430002024-06-24 10:26AM EDT43.000.050.000.05-0.03-37.50%35837.50%
GLW240628C000440002024-06-18 3:59PM EDT44.000.100.000.050.00--1047.27%
GLW240628C000450002024-06-21 11:03AM EDT45.000.050.000.050.00-1856.25%
GLW240628C000470002024-06-20 3:36PM EDT47.000.050.000.250.00--587.70%
GLW240628C000500002024-06-20 9:30AM EDT50.000.050.000.150.00--14102.73%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240628P000330002024-06-24 9:40AM EDT33.000.050.000.05-0.05-50.00%34082.03%
GLW240628P000340002024-06-11 3:54PM EDT34.000.070.000.050.00-306471.09%
GLW240628P000350002024-06-13 9:32AM EDT35.000.050.000.050.00-11560.16%
GLW240628P000360002024-06-18 12:39PM EDT36.000.090.000.200.00-111766.02%
GLW240628P000370002024-06-18 3:59PM EDT37.000.120.000.050.00-315445.31%
GLW240628P000380002024-06-24 11:11AM EDT38.000.020.000.05-0.03-60.00%1011233.40%
GLW240628P000390002024-06-24 11:36AM EDT39.000.070.050.10-0.05-41.67%1767926.17%
GLW240628P000400002024-06-24 11:03AM EDT40.000.250.300.35-0.15-37.50%9319724.02%
GLW240628P000410002024-06-21 3:26PM EDT41.000.950.651.000.00-494527.15%
GLW240628P000420002024-06-21 3:26PM EDT42.001.801.751.900.00-41134.08%