New Zealand markets close in 2 hours 37 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.76+0.14 (+0.31%)
At close: 04:00PM EDT
45.88 +0.12 (+0.26%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240719C000400002024-07-15 3:46PM EDT2024-07-195.705.706.00-0.30-5.00%33,44281.64%
GLW240726C000400002024-07-15 10:34AM EDT2024-07-265.905.707.50+0.70+13.46%151,09995.80%
GLW240802C000400002024-07-15 3:40PM EDT2024-08-026.175.808.00+0.47+8.25%535485.45%
GLW240809C000400002024-07-12 3:47PM EDT2024-08-096.165.906.200.00-2023449.90%
GLW240816C000400002024-07-15 11:17AM EDT2024-08-166.266.006.20+0.06+0.97%214,58744.14%
GLW240823C000400002024-07-11 3:31PM EDT2024-08-236.006.006.50+0.48+8.70%71048.34%
GLW240830C000400002024-07-15 10:27AM EDT2024-08-306.476.108.200.00-2058.67%
GLW240920C000400002024-07-15 2:01PM EDT2024-09-206.206.206.40-0.40-6.06%101,01934.86%
GLW241115C000400002024-07-15 3:59PM EDT2024-11-156.906.907.40+0.10+1.47%223,67938.94%
GLW250117C000400002024-07-15 2:09PM EDT2025-01-177.407.308.00-0.20-2.63%623,70737.43%
GLW250221C000400002024-07-15 12:49PM EDT2025-02-218.007.808.50-0.10-1.23%846038.60%
GLW250516C000400002024-07-11 3:30PM EDT2025-05-167.916.508.700.00-17534.28%
GLW250620C000400002024-07-11 3:09PM EDT2025-06-208.228.609.300.00-109,16336.48%
GLW250815C000400002024-07-15 1:35PM EDT2025-08-159.308.909.500.00-44-35.02%
GLW251121C000400002024-07-10 3:47PM EDT2025-11-219.629.509.900.00-45933.53%
GLW260116C000400002024-07-15 12:36PM EDT2026-01-1610.179.9010.20-0.13-1.26%31,29733.33%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240719P000400002024-07-09 1:36PM EDT2024-07-190.030.000.050.00-242,09864.84%
GLW240726P000400002024-07-15 2:55PM EDT2024-07-260.090.000.10+0.07+350.00%405950.39%
GLW240802P000400002024-07-12 12:24PM EDT2024-08-020.140.050.200.00-153746.48%
GLW240809P000400002024-07-12 2:46PM EDT2024-08-090.150.050.200.00--1439.45%
GLW240816P000400002024-07-15 1:18PM EDT2024-08-160.100.150.20-0.10-50.00%151,08334.86%
GLW240823P000400002024-07-10 1:19PM EDT2024-08-230.260.150.200.00--731.64%
GLW240920P000400002024-07-15 12:47PM EDT2024-09-200.330.300.40-0.05-13.16%517329.54%
GLW241115P000400002024-07-15 9:59AM EDT2024-11-150.830.750.85+0.03+3.75%247628.78%
GLW250117P000400002024-07-15 2:10PM EDT2025-01-171.141.051.20-0.01-0.87%1701,24127.22%
GLW250221P000400002024-07-09 3:42PM EDT2025-02-211.601.301.450.00-37627.33%
GLW250516P000400002024-07-15 3:02PM EDT2025-05-161.901.802.45+0.15+8.57%11830.79%
GLW250620P000400002024-07-15 1:13PM EDT2025-06-202.082.002.15-0.16-7.14%412627.08%
GLW251121P000400002024-07-11 12:12PM EDT2025-11-213.031.702.950.00-2927.01%
GLW260116P000400002024-07-15 2:50PM EDT2026-01-163.071.953.20-0.13-4.06%1074126.92%