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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221118C000200002022-06-14 3:30PM EDT20.0012.3011.9012.400.00--3197.07%
GLW221118C000250002022-09-27 10:54AM EDT25.005.304.404.600.00-11251.17%
GLW221118C000270002022-09-30 1:34PM EDT27.003.172.802.95+3.17-1043.90%
GLW221118C000280002022-09-30 3:08PM EDT28.002.302.102.25-2.70-54.00%30541.46%
GLW221118C000290002022-09-29 1:06PM EDT29.002.051.551.650.00-13239.50%
GLW221118C000300002022-09-30 3:42PM EDT30.001.221.051.20-0.28-18.67%1539138.92%
GLW221118C000310002022-09-30 3:17PM EDT31.000.800.700.80-0.20-20.00%118237.26%
GLW221118C000320002022-09-30 2:18PM EDT32.000.550.400.55-0.13-19.12%4268837.21%
GLW221118C000330002022-09-30 9:57AM EDT33.000.410.250.35-0.03-6.82%162336.52%
GLW221118C000340002022-09-30 3:16PM EDT34.000.210.150.25-0.11-34.38%41,45237.60%
GLW221118C000350002022-09-30 2:25PM EDT35.000.150.100.20-0.03-16.67%1388439.75%
GLW221118C000360002022-09-29 3:04PM EDT36.000.120.100.200.00-1961943.95%
GLW221118C000370002022-09-29 12:28PM EDT37.000.120.000.200.00-11,02547.85%
GLW221118C000380002022-09-30 10:50AM EDT38.000.100.000.10-0.05-33.33%103,50544.53%
GLW221118C000390002022-09-30 2:38PM EDT39.000.080.000.15-0.02-20.00%743251.95%
GLW221118C000400002022-09-30 3:11PM EDT40.000.050.000.10-0.03-37.50%725,61950.98%
GLW221118C000410002022-09-29 9:58AM EDT41.000.050.000.100.00-301,36754.10%
GLW221118C000420002022-09-30 3:17PM EDT42.000.060.000.10+0.01+20.00%137150.78%
GLW221118C000430002022-09-22 2:47PM EDT43.000.100.000.100.00-84553.52%
GLW221118C000440002022-09-29 9:53AM EDT44.000.050.000.250.00-14065.23%
GLW221118C000450002022-09-28 10:06AM EDT45.000.050.000.350.00-108672.36%
GLW221118C000460002022-05-23 2:13PM EDT46.000.230.000.400.00--177.15%
GLW221118C000470002022-06-06 10:23AM EDT47.000.200.000.100.00-3863.28%
GLW221118C000480002022-05-16 12:06AM EDT48.000.380.050.350.00--182.42%
GLW221118C000490002022-06-07 1:16PM EDT49.000.150.000.200.00-2975.20%
GLW221118C000500002022-05-24 3:16PM EDT50.000.090.000.050.00--463.67%
GLW221118C000550002022-04-29 9:38AM EDT55.000.250.000.500.00-11103.13%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221118P000200002022-09-29 2:50PM EDT20.000.110.000.150.00-11858.20%
GLW221118P000230002022-09-27 11:01AM EDT23.000.170.050.300.00--1055.08%
GLW221118P000240002022-09-27 11:08AM EDT24.000.250.250.350.00--1049.90%
GLW221118P000250002022-09-28 12:22PM EDT25.000.350.400.500.00-110048.19%
GLW221118P000260002022-09-30 3:54PM EDT26.000.600.550.65+0.15+33.33%114044.87%
GLW221118P000270002022-09-29 12:10PM EDT27.000.750.800.950.00--3244.48%
GLW221118P000280002022-09-30 3:55PM EDT28.001.201.151.30+0.05+4.35%234743.26%
GLW221118P000290002022-09-29 11:52AM EDT29.001.451.551.700.00-223241.21%
GLW221118P000300002022-09-30 10:00AM EDT30.001.852.102.25-0.06-3.14%243640.67%
GLW221118P000310002022-09-30 10:30AM EDT31.002.452.752.90+0.10+4.26%101,29240.38%
GLW221118P000320002022-09-30 3:55PM EDT32.003.503.503.70+0.45+14.75%1140942.19%
GLW221118P000330002022-09-28 10:54AM EDT33.003.904.304.500.00-430942.38%
GLW221118P000340002022-09-30 3:52PM EDT34.005.205.205.40+0.26+5.26%455544.39%
GLW221118P000350002022-09-29 2:50PM EDT35.005.806.106.400.00-348449.41%
GLW221118P000360002022-09-27 1:30PM EDT36.007.007.107.300.00-125349.85%
GLW221118P000370002022-09-12 9:30AM EDT37.003.686.009.700.00-404399.71%
GLW221118P000380002022-09-30 3:30PM EDT38.008.909.009.30+0.10+1.14%1114258.20%
GLW221118P000390002022-09-30 10:25AM EDT39.009.409.9010.20-0.30-3.09%1710956.64%
GLW221118P000400002022-09-30 10:31AM EDT40.0010.3011.0011.30+1.30+14.44%155756.84%
GLW221118P000410002022-09-07 10:05AM EDT41.007.9012.0012.300.00-43560.06%
GLW221118P000420002022-09-29 3:39PM EDT42.0012.5012.8013.500.00-5863.18%
GLW221118P000430002022-09-27 12:31PM EDT43.0013.6013.7014.400.00-1656.45%
GLW221118P000440002022-09-21 1:33PM EDT44.0012.2014.8015.200.00-152072.85%
GLW221118P000450002022-09-28 2:53PM EDT45.0015.3015.6016.400.00-21251.56%
GLW221118P000460002022-09-20 2:06PM EDT46.0014.4016.9017.200.00-11464.06%
GLW221118P000480002022-09-20 2:09PM EDT48.0016.4018.9019.200.00-151168.75%
GLW221118P000490002022-06-14 1:20PM EDT49.0016.6016.8017.400.00-15800.00%
GLW221118P000500002022-06-14 11:58AM EDT50.0017.9017.7018.500.00-15220.00%
GLW221118P000550002022-06-13 1:40PM EDT55.0023.1022.4024.900.00-19330.00%