New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.21+1.46 (+3.77%)
At close: 04:00PM EDT
40.35 +0.14 (+0.35%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240719C000200002024-06-17 9:41AM EDT20.0018.2019.1021.400.00-1010107.81%
GLW240719C000300002024-06-18 12:28PM EDT30.009.5010.3012.20+0.60+6.74%138108.40%
GLW240719C000310002024-05-31 10:48AM EDT31.006.139.3010.100.00-1777.44%
GLW240719C000320002024-06-14 10:55AM EDT32.005.668.3010.200.00-73791.70%
GLW240719C000330002024-06-12 2:32PM EDT33.005.407.307.600.00-19251.47%
GLW240719C000340002024-06-18 11:07AM EDT34.005.356.308.30+0.34+6.79%21,95577.05%
GLW240719C000350002024-06-18 3:59PM EDT35.005.445.405.60+1.29+31.08%1201,84545.95%
GLW240719C000360002024-06-18 2:27PM EDT36.004.204.405.70+1.15+37.70%372653.71%
GLW240719C000370002024-06-18 3:58PM EDT37.003.603.503.70+1.30+56.52%3012,00135.94%
GLW240719C000380002024-06-18 3:50PM EDT38.002.542.452.85+1.01+66.01%2871,60532.81%
GLW240719C000390002024-06-18 3:58PM EDT39.001.991.902.05+0.99+99.00%5111,67629.54%
GLW240719C000400002024-06-18 3:56PM EDT40.001.321.251.40+0.66+100.00%1,1631,98627.74%
GLW240719C000410002024-06-18 3:38PM EDT41.000.800.800.95+0.40+100.00%71756627.69%
GLW240719C000420002024-06-18 3:58PM EDT42.000.550.501.45+0.28+103.70%3644146.73%
GLW240719C000450002024-06-18 3:35PM EDT45.000.200.100.30+0.05+33.33%461035.16%
GLW240719C000500002024-06-18 12:41PM EDT50.000.120.051.45+0.07+140.00%2172.80%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240719P000250002024-04-22 12:23PM EDT25.000.100.000.000.00--050.00%
GLW240719P000290002024-04-29 10:43AM EDT29.000.450.050.200.00-237266.60%
GLW240719P000300002024-05-30 1:02PM EDT30.000.130.001.350.00-3693.36%
GLW240719P000310002024-06-17 12:19PM EDT31.000.050.001.350.00-37685.74%
GLW240719P000320002024-06-17 1:24PM EDT32.000.050.001.650.00-610083.98%
GLW240719P000330002024-06-17 9:36AM EDT33.000.060.000.300.00-112754.69%
GLW240719P000340002024-06-13 9:32AM EDT34.000.170.001.500.00-1010666.02%
GLW240719P000350002024-06-17 2:36PM EDT35.000.050.000.150.00-430734.86%
GLW240719P000360002024-06-14 3:38PM EDT36.000.400.050.150.00-426729.30%
GLW240719P000370002024-06-18 2:17PM EDT37.000.230.100.25-0.07-23.33%1148827.93%
GLW240719P000380002024-06-18 3:55PM EDT38.000.320.250.35-0.33-50.77%25267024.81%
GLW240719P000390002024-06-18 3:13PM EDT39.000.650.500.60-0.45-40.91%58644023.93%
GLW240719P000400002024-06-18 3:55PM EDT40.000.960.850.95-0.74-43.53%2583122.56%