New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.02-0.60 (-2.03%)
At close: 04:03PM EDT
29.00 -0.02 (-0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221021C000200002022-09-22 11:41AM EDT20.0010.900.000.000.00--00.00%
GLW221021C000220002022-09-26 11:45AM EDT22.008.200.000.000.00-100.00%
GLW221021C000250002022-09-26 10:01AM EDT25.005.400.000.000.00--00.00%
GLW221021C000260002022-09-26 9:41AM EDT26.004.500.000.000.00-100.00%
GLW221021C000270002022-09-29 9:50AM EDT27.002.700.000.000.00--00.00%
GLW221021C000280002022-09-30 1:34PM EDT28.001.960.000.000.00-100.00%
GLW221021C000290002022-09-23 11:50AM EDT29.001.850.000.000.00-700.00%
GLW221021C000300002022-09-30 3:44PM EDT30.000.600.000.000.00-603.13%
GLW221021C000310002022-09-30 3:46PM EDT31.000.300.000.000.00-306.25%
GLW221021C000320002022-09-30 2:39PM EDT32.000.170.000.000.00-13012.50%
GLW221021C000330002022-09-29 2:55PM EDT33.000.100.000.000.00-7012.50%
GLW221021C000340002022-09-30 3:35PM EDT34.000.060.000.000.00-1012.50%
GLW221021C000350002022-09-30 12:56PM EDT35.000.050.000.000.00-2025.00%
GLW221021C000360002022-09-30 9:30AM EDT36.000.040.000.000.00-1025.00%
GLW221021C000370002022-09-29 12:21PM EDT37.000.020.000.000.00-14025.00%
GLW221021C000380002022-09-28 1:01PM EDT38.000.050.000.000.00-1025.00%
GLW221021C000390002022-09-29 3:06PM EDT39.000.020.000.000.00-1025.00%
GLW221021C000400002022-09-23 10:48AM EDT40.000.050.000.000.00-2025.00%
GLW221021C000410002022-09-22 9:59AM EDT41.000.050.000.000.00-2025.00%
GLW221021C000420002022-08-18 11:25AM EDT42.000.100.000.300.00-80082196.88%
GLW221021C000430002022-08-11 3:37PM EDT43.000.150.000.750.00-56124.22%
GLW221021C000490002022-09-02 1:58PM EDT49.000.050.000.200.00-11118.36%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221021P000250002022-09-20 2:17PM EDT25.000.050.000.000.00-3012.50%
GLW221021P000260002022-09-30 3:47PM EDT26.000.150.000.000.00-6012.50%
GLW221021P000270002022-09-30 10:23AM EDT27.000.250.000.000.00-206.25%
GLW221021P000280002022-09-30 11:56AM EDT28.000.400.000.000.00-306.25%
GLW221021P000290002022-09-30 3:32PM EDT29.000.850.000.000.00-200.20%
GLW221021P000300002022-09-30 9:49AM EDT30.001.240.000.000.00-100.00%
GLW221021P000310002022-09-28 2:58PM EDT31.001.710.000.000.00-700.00%
GLW221021P000320002022-09-30 3:30PM EDT32.002.900.000.000.00-100.00%
GLW221021P000330002022-09-29 3:06PM EDT33.003.620.000.000.00-6700.00%
GLW221021P000340002022-09-29 9:53AM EDT34.004.620.000.000.00-1500.00%
GLW221021P000350002022-09-30 2:52PM EDT35.005.870.000.000.00-100.00%
GLW221021P000360002022-09-23 2:55PM EDT36.006.080.000.000.00-300.00%
GLW221021P000370002022-09-29 2:45PM EDT37.007.500.000.000.00-2000.00%
GLW221021P000380002022-09-28 11:13AM EDT38.008.300.000.000.00-400.00%
GLW221021P000390002022-08-01 1:20PM EDT39.003.304.204.400.00-24240.00%
GLW221021P000400002022-09-02 1:21PM EDT40.006.6010.9011.100.00-4062.50%
GLW221021P000420002022-07-29 10:36AM EDT42.005.507.207.900.00-110.00%