New Zealand markets open in 6 hours 19 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.19+0.15 (+0.36%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250620C000200002024-06-13 12:23PM EDT20.0018.2020.4020.800.00-11152.30%
GLW250620C000230002024-06-17 1:09PM EDT23.0016.6017.6018.000.00--147.12%
GLW250620C000250002024-05-24 1:24PM EDT25.0012.0013.5018.500.00-427571.63%
GLW250620C000280002024-05-09 9:47AM EDT28.007.409.9010.600.00-12580.00%
GLW250620C000300002024-06-21 2:15PM EDT30.0011.5511.4011.700.00-549836.62%
GLW250620C000320002024-06-17 2:58PM EDT32.008.409.8010.000.00-167634.02%
GLW250620C000350002024-06-21 2:41PM EDT35.007.907.507.800.00-29532.02%
GLW250620C000370002024-06-21 2:53PM EDT37.006.406.206.500.00-1457430.98%
GLW250620C000400002024-06-24 10:22AM EDT40.004.684.504.80-0.08-1.68%91,92429.61%
GLW250620C000420002024-06-24 9:44AM EDT42.003.503.503.90-0.30-7.89%15092129.18%
GLW250620C000450002024-06-24 10:58AM EDT45.002.652.502.75-0.05-1.85%1640028.32%
GLW250620C000470002024-06-21 3:52PM EDT47.002.101.952.150.00-36527.88%
GLW250620C000500002024-06-24 9:35AM EDT50.001.341.301.50-0.11-7.59%137027.69%
GLW250620C000550002024-06-24 9:56AM EDT55.000.750.250.85-0.07-8.54%51927.98%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250620P000200002024-06-11 12:50PM EDT20.000.200.000.400.00--547.31%
GLW250620P000230002024-02-13 2:51PM EDT23.000.700.550.700.00--545.31%
GLW250620P000250002024-05-28 11:38AM EDT25.000.350.050.550.00-17237.21%
GLW250620P000280002024-06-20 10:17AM EDT28.000.550.350.550.00-11,43830.05%
GLW250620P000300002024-06-20 10:04AM EDT30.000.740.550.750.00-1933228.27%
GLW250620P000320002024-06-24 9:45AM EDT32.001.050.851.05-0.05-4.55%549326.93%
GLW250620P000350002024-06-21 10:23AM EDT35.001.701.501.700.00-133625.14%
GLW250620P000370002024-06-17 3:55PM EDT37.002.682.102.750.00-428327.20%
GLW250620P000400002024-06-20 3:00PM EDT40.003.703.303.500.00-313922.63%
GLW250620P000420002024-06-20 3:40PM EDT42.004.604.304.60-0.20-4.17%153522.28%
GLW250620P000450002024-06-24 9:37AM EDT45.006.506.206.70-0.39-5.66%1514722.71%
GLW250620P000470002024-06-20 10:02AM EDT47.007.807.407.900.00-116620.26%
GLW250620P000500002024-05-23 10:13AM EDT50.0013.608.4012.300.00--034.96%