New Zealand markets open in 6 hours 59 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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240621C000150002023-11-09 11:08AM EDT15.0012.3014.2014.700.00-400.00%
GLW240621C000180002024-01-19 4:11PM EDT18.0012.6013.8015.400.00-140.00%
GLW240621C000200002023-08-15 10:07AM EDT20.0012.3011.6011.900.00-380.00%
GLW240621C000230002024-05-30 2:06PM EDT23.0014.1015.1019.100.00-2500691.80%
GLW240621C000250002024-05-31 3:43PM EDT25.0012.2013.1017.000.00-55601.76%
GLW240621C000260002024-05-28 1:07PM EDT26.009.9712.1016.000.00-10566.02%
GLW240621C000280002024-05-30 2:06PM EDT28.009.1010.1014.000.00-2500498.05%
GLW240621C000300002024-06-17 3:18PM EDT30.008.659.3011.800.00-160245.70%
GLW240621C000310002024-06-17 3:36PM EDT31.007.708.409.800.00-11263.67%
GLW240621C000320002024-06-06 1:41PM EDT32.005.407.709.500.00-11211.33%
GLW240621C000330002024-06-18 12:07PM EDT33.006.507.109.00+1.29+24.76%2103246.68%
GLW240621C000340002024-06-17 10:36AM EDT34.004.254.306.400.00-1111137.50%
GLW240621C000350002024-06-18 12:17PM EDT35.004.404.905.50+0.70+18.92%125,156134.38%
GLW240621C000360002024-06-18 1:14PM EDT36.003.603.504.40+0.75+26.32%24579100.78%
GLW240621C000370002024-06-18 3:54PM EDT37.002.701.503.40+0.95+54.29%713,24282.03%
GLW240621C000380002024-06-18 3:59PM EDT38.002.281.552.50+1.29+130.30%1731,44373.83%
GLW240621C000390002024-06-18 3:51PM EDT39.001.150.201.40+0.80+228.57%57188042.97%
GLW240621C000400002024-06-18 3:59PM EDT40.000.500.450.50+0.40+400.00%1,9974,05126.56%
GLW240621C000420002024-06-18 3:56PM EDT42.000.080.050.15+0.03+60.00%2757448.05%
GLW240621C000450002024-06-18 1:59PM EDT45.000.050.001.350.00-2147151.17%
GLW240621C000470002024-06-17 11:02AM EDT47.000.020.001.900.00-132209.18%
GLW240621C000500002024-05-21 11:25AM EDT50.000.050.000.100.00-1011124.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240621P000180002023-10-24 9:58AM EDT18.000.350.050.200.00-17467.19%
GLW240621P000200002024-06-12 2:35PM EDT20.000.020.000.050.00-1120325.00%
GLW240621P000230002024-05-30 12:53PM EDT23.000.010.002.100.00-1363562.30%
GLW240621P000250002024-05-30 12:53PM EDT25.000.010.000.500.00-1384337.50%
GLW240621P000260002024-05-15 1:51PM EDT26.000.020.001.300.00-1010400.39%
GLW240621P000270002024-04-29 3:01PM EDT27.000.200.000.150.00-4577230.47%
GLW240621P000280002024-06-03 3:45PM EDT28.000.010.000.050.00-11,735179.69%
GLW240621P000290002024-05-16 2:52PM EDT29.000.050.000.050.00-250164.06%
GLW240621P000300002024-06-03 12:59PM EDT30.000.050.000.050.00-23,746148.44%
GLW240621P000310002024-06-07 12:44PM EDT31.000.050.000.050.00-129134.38%
GLW240621P000320002024-06-07 10:28AM EDT32.000.070.000.050.00-2124120.31%
GLW240621P000330002024-06-17 9:32AM EDT33.000.080.000.050.00-12,594106.25%
GLW240621P000340002024-06-18 12:47PM EDT34.000.050.000.05-0.20-80.00%155692.19%
GLW240621P000350002024-06-18 3:32PM EDT35.000.010.000.05-0.04-80.00%11,52278.13%
GLW240621P000360002024-06-18 3:25PM EDT36.000.050.000.050.00-11,54164.06%
GLW240621P000370002024-06-18 2:17PM EDT37.000.030.000.05-0.03-50.00%223,47450.78%
GLW240621P000380002024-06-18 3:37PM EDT38.000.050.000.05-0.15-75.00%22149442.97%
GLW240621P000390002024-06-18 3:38PM EDT39.000.060.050.15-0.47-88.68%1113039.06%
GLW240621P000400002024-06-18 3:58PM EDT40.000.250.000.30-1.62-86.63%1192527.34%
GLW240621P000420002024-06-18 10:58AM EDT42.002.870.403.70-7.93-73.43%2059.18%
GLW240621P000450002023-05-24 9:52AM EDT45.0013.5010.8011.200.00-30550.59%
GLW240621P000500002023-06-07 3:33PM EDT50.0018.0015.0015.600.00-10599.51%