New Zealand markets close in 23 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW241115C000270002024-04-29 12:58PM EDT27.005.508.709.000.00-432120.00%
GLW241115C000280002024-06-14 9:42AM EDT28.0010.4012.6012.900.00-222949.95%
GLW241115C000290002024-04-22 3:53PM EDT29.004.000.000.000.00-12500.00%
GLW241115C000300002024-06-17 1:11PM EDT30.009.7010.7012.700.00-15056.74%
GLW241115C000310002024-06-18 1:23PM EDT31.009.399.8010.10+2.41+34.53%7825142.87%
GLW241115C000320002024-06-18 2:33PM EDT32.008.808.909.20+1.24+16.40%16340.87%
GLW241115C000330002024-06-18 3:46PM EDT33.007.966.609.30+1.16+17.06%1332552.42%
GLW241115C000340002024-06-18 2:24PM EDT34.007.065.908.80+1.11+18.66%546554.20%
GLW241115C000350002024-06-18 11:29AM EDT35.005.685.306.70+0.48+9.23%336236.48%
GLW241115C000360002024-06-18 3:39PM EDT36.005.605.005.90+1.05+23.08%101,10734.84%
GLW241115C000370002024-06-18 2:52PM EDT37.004.803.405.20+0.96+25.00%228,61234.03%
GLW241115C000380002024-06-18 3:43PM EDT38.004.154.204.50+0.92+28.48%501,09132.84%
GLW241115C000390002024-06-18 3:31PM EDT39.003.623.104.20+0.91+33.58%5372735.23%
GLW241115C000400002024-06-18 3:49PM EDT40.003.103.103.30+0.85+37.78%4114,09031.18%
GLW241115C000410002024-06-18 3:06PM EDT41.002.552.552.85+0.76+42.46%1561,53631.15%
GLW241115C000450002024-06-18 3:58PM EDT45.001.361.301.40+0.53+63.86%47718,52329.88%
GLW241115C000500002024-06-18 3:52PM EDT50.000.550.500.70+0.20+57.14%20327832.35%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW241115P000200002024-04-01 9:30AM EDT20.000.100.000.000.00--525.00%
GLW241115P000250002024-05-31 12:39PM EDT25.000.080.001.000.00-13156.40%
GLW241115P000260002024-06-11 1:59PM EDT26.000.100.001.600.00-312960.25%
GLW241115P000270002024-06-11 12:47PM EDT27.000.100.050.150.00-14137.01%
GLW241115P000280002024-05-31 1:03PM EDT28.000.170.050.400.00-43242.82%
GLW241115P000290002024-06-17 11:12AM EDT29.000.150.050.300.00-32736.72%
GLW241115P000300002024-06-17 3:50PM EDT30.000.250.150.300.00-116233.64%
GLW241115P000310002024-06-17 11:12AM EDT31.000.350.200.400.00-230833.15%
GLW241115P000320002024-06-17 11:12AM EDT32.000.430.300.450.00-215131.15%
GLW241115P000330002024-06-18 1:47PM EDT33.000.530.400.55-0.02-3.64%31,90629.98%
GLW241115P000340002024-06-18 2:25PM EDT34.000.690.100.70-0.06-8.00%588329.25%
GLW241115P000350002024-06-18 1:53PM EDT35.000.850.250.90-0.10-10.53%3261828.76%
GLW241115P000360002024-06-18 1:47PM EDT36.001.130.751.10-0.11-8.87%2835527.76%
GLW241115P000370002024-06-18 1:23PM EDT37.001.420.801.40-0.18-11.25%11,51127.49%
GLW241115P000380002024-06-18 2:56PM EDT38.001.761.151.70-0.24-12.00%1138826.64%
GLW241115P000390002024-06-18 1:36PM EDT39.002.241.252.10-0.13-5.49%2317326.32%
GLW241115P000400002024-06-18 3:06PM EDT40.002.601.802.55-0.40-13.33%721025.90%
GLW241115P000410002024-06-18 1:52PM EDT41.003.112.803.10-0.54-14.79%130225.90%
GLW241115P000450002024-06-18 2:25PM EDT45.005.544.505.80-1.10-16.57%302425.51%
GLW241115P000500002024-06-11 1:25PM EDT50.0012.609.7011.700.00--047.78%