New Zealand markets open in 3 hours 4 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.14+0.79 (+2.12%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW260116C000150002024-06-05 3:56PM EDT15.0022.6023.2024.700.00-13257.96%
GLW260116C000180002024-04-30 1:13PM EDT18.0015.5518.8020.300.00-81033.11%
GLW260116C000200002024-06-06 11:12AM EDT20.0017.6017.7019.500.00-15750.02%
GLW260116C000230002024-04-11 12:47PM EDT23.0010.5011.7013.000.00-6190.00%
GLW260116C000250002024-06-11 1:44PM EDT25.0013.4012.8014.800.00-532239.28%
GLW260116C000280002024-06-11 2:55PM EDT28.0010.9711.5011.900.00-533732.68%
GLW260116C000300002024-06-12 11:53AM EDT30.0010.159.9011.40+0.89+9.61%11,29838.59%
GLW260116C000320002024-06-11 12:47PM EDT32.008.208.508.900.00-2797530.02%
GLW260116C000350002024-06-11 1:33PM EDT35.006.186.507.000.00-15298928.78%
GLW260116C000370002024-06-12 9:55AM EDT37.005.744.605.80+0.54+10.38%52,06627.61%
GLW260116C000400002024-06-12 1:21PM EDT40.004.324.104.40+0.51+13.39%4996526.89%
GLW260116C000420002024-06-12 9:58AM EDT42.003.253.303.50+0.12+3.83%31,89125.86%
GLW260116C000450002024-06-11 12:19PM EDT45.002.001.702.550.00-1011725.35%
GLW260116C000470002024-05-21 2:50PM EDT47.001.281.852.100.00-33425.40%
GLW260116C000500002024-06-11 3:44PM EDT50.001.160.701.550.00-2015325.38%
GLW260116C000550002024-06-12 12:24PM EDT55.000.770.650.85+0.02+2.67%1124.76%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW260116P000150002024-01-22 10:30AM EDT15.000.310.000.000.00--2512.50%
GLW260116P000180002024-04-26 11:24AM EDT18.000.420.051.500.00-22058.47%
GLW260116P000200002024-04-10 2:15PM EDT20.000.600.301.200.00-23848.00%
GLW260116P000230002024-06-03 9:30AM EDT23.000.400.350.500.00-12530.47%
GLW260116P000250002024-05-30 2:42PM EDT25.000.750.400.650.00-212828.44%
GLW260116P000280002024-06-10 11:53AM EDT28.001.020.801.000.00-51,09226.06%
GLW260116P000300002024-06-11 3:33PM EDT30.001.251.101.35-0.07-5.30%21,27624.84%
GLW260116P000320002024-06-11 3:32PM EDT32.001.821.601.800.00-567823.73%
GLW260116P000350002024-05-30 11:22AM EDT35.003.202.452.650.00-725821.91%
GLW260116P000370002024-06-11 1:42PM EDT37.003.663.203.400.00-162620.87%
GLW260116P000400002024-06-11 12:57PM EDT40.005.104.605.300.00-22821.94%
GLW260116P000420002024-02-02 1:00PM EDT42.0010.209.5010.800.00-2243.81%
GLW260116P000450002024-05-13 10:23AM EDT45.0010.807.709.700.00-131526.99%
GLW260116P000470002024-05-29 11:11AM EDT47.0011.708.709.700.00-158417.36%
GLW260116P000500002024-06-10 2:00PM EDT50.0013.2011.1012.900.00-10123321.91%