New Zealand markets close in 27 minutes

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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240816C000250002024-03-27 3:53PM EDT25.008.274.806.800.00-580.00%
GLW240816C000260002024-05-17 10:50AM EDT26.009.4511.4013.200.00-330.00%
GLW240816C000270002024-05-01 10:52AM EDT27.006.409.0012.400.00-2370.00%
GLW240816C000280002024-05-29 12:51PM EDT28.007.8012.4012.700.00-174865.43%
GLW240816C000290002024-06-13 3:18PM EDT29.009.3511.4011.700.00-18860.35%
GLW240816C000300002024-06-18 3:56PM EDT30.0010.5010.4010.70+1.50+16.67%1667655.37%
GLW240816C000310002024-06-04 11:57AM EDT31.006.529.5011.300.00-137376.37%
GLW240816C000320002024-06-17 12:13PM EDT32.007.228.508.800.00-765854.15%
GLW240816C000330002024-06-17 10:40AM EDT33.005.905.707.800.00-51,21448.93%
GLW240816C000340002024-06-17 11:37AM EDT34.005.316.608.500.00-1270261.30%
GLW240816C000350002024-06-18 3:50PM EDT35.005.805.705.90+1.40+31.82%1083,05741.02%
GLW240816C000360002024-06-18 3:38PM EDT36.004.754.805.10+1.18+33.05%981,93739.99%
GLW240816C000370002024-06-18 3:53PM EDT37.004.003.904.20+1.14+39.86%1032,58236.18%
GLW240816C000380002024-06-18 3:40PM EDT38.003.303.303.40+1.01+44.10%3393,23333.74%
GLW240816C000390002024-06-18 3:58PM EDT39.002.702.652.80+0.93+52.54%53013,25633.72%
GLW240816C000400002024-06-18 3:56PM EDT40.002.152.102.25+0.81+60.45%2,5643,91033.35%
GLW240816C000410002024-06-18 3:55PM EDT41.001.641.601.75+0.64+64.00%3,9061,44732.59%
GLW240816C000450002024-06-18 3:58PM EDT45.000.600.550.65+0.31+106.90%2,5481,10333.59%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240816P000220002023-12-15 1:14PM EDT22.000.250.150.250.00-9989.06%
GLW240816P000230002024-01-02 10:30AM EDT23.000.350.000.000.00--125.00%
GLW240816P000240002024-06-10 11:00AM EDT24.000.050.002.150.00-141120.12%
GLW240816P000250002024-04-22 11:15AM EDT25.000.200.000.000.00-1025.00%
GLW240816P000260002024-05-01 2:57PM EDT26.000.080.000.200.00-1259.18%
GLW240816P000270002024-06-03 3:44PM EDT27.000.050.001.350.00-57385.16%
GLW240816P000280002024-05-17 3:47PM EDT28.000.180.000.600.00-489263.48%
GLW240816P000290002024-05-22 9:30AM EDT29.000.050.001.400.00-136374.22%
GLW240816P000300002024-05-24 1:48PM EDT30.000.160.000.250.00-830951.27%
GLW240816P000310002024-06-13 10:49AM EDT31.000.200.001.000.00-3089956.45%
GLW240816P000320002024-06-11 3:30PM EDT32.000.150.050.800.00-11,87160.16%
GLW240816P000330002024-06-17 11:42AM EDT33.000.170.050.700.00-164,04651.95%
GLW240816P000340002024-06-18 3:08PM EDT34.000.220.100.25-0.03-12.00%174833.35%
GLW240816P000350002024-06-17 3:05PM EDT35.000.370.200.350.00-664432.13%
GLW240816P000360002024-06-18 12:50PM EDT36.000.450.300.45-0.08-15.09%493530.08%
GLW240816P000370002024-06-18 3:51PM EDT37.000.580.500.65-0.27-31.76%778429.49%
GLW240816P000380002024-06-18 2:46PM EDT38.000.910.600.85-0.29-24.17%3161427.69%
GLW240816P000390002024-06-18 3:29PM EDT39.001.241.101.20-0.46-27.06%14119627.39%
GLW240816P000400002024-06-18 3:51PM EDT40.001.651.501.60-0.65-28.26%1412026.49%
GLW240816P000410002024-06-18 3:51PM EDT41.002.202.002.15-0.70-24.14%456026.51%
GLW240816P000450002024-06-18 11:31AM EDT45.005.774.907.20-2.03-26.03%7864.60%