New Zealand markets close in 6 hours 53 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.53+1.66 (+5.56%)
At close: 04:03PM EDT
31.21 -0.32 (-1.01%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230120C000200002022-09-30 12:15PM EDT20.009.8011.6011.800.00-85552.34%
GLW230120C000230002022-10-03 3:46PM EDT23.007.308.809.000.00-32950.64%
GLW230120C000250002022-08-29 9:51AM EDT25.009.705.205.500.00-962040.00%
GLW230120C000280002022-09-29 10:44AM EDT28.003.104.404.600.00-176537.70%
GLW230120C000300002022-10-03 3:18PM EDT30.002.153.003.200.00-619735.18%
GLW230120C000320002022-10-04 11:00AM EDT32.001.751.902.05+0.47+36.72%21,66332.91%
GLW230120C000340002022-10-04 9:58AM EDT34.001.051.101.25+0.35+50.00%4231.89%
GLW230120C000350002022-10-04 3:24PM EDT35.000.850.800.95+0.35+70.00%1,0857,78531.45%
GLW230120C000360002022-10-04 1:26PM EDT36.000.550.550.70+0.25+83.33%31430.88%
GLW230120C000370002022-10-04 1:40PM EDT37.000.450.400.50+0.20+80.00%54,46930.27%
GLW230120C000400002022-10-04 3:46PM EDT40.000.170.150.20+0.02+13.33%53,69830.37%
GLW230120C000420002022-10-04 10:26AM EDT42.000.150.100.15+0.04+36.36%51,32032.72%
GLW230120C000450002022-09-27 3:55PM EDT45.000.100.050.700.00-614,67256.15%
GLW230120C000500002022-10-04 12:17PM EDT50.000.100.000.100.00-21,95143.95%
GLW230120C000550002022-10-04 9:37AM EDT55.000.150.000.15+0.05+50.00%13,10454.69%
GLW230120C000600002022-06-23 3:21PM EDT60.000.050.000.500.00-160266.99%
GLW230120C000650002022-08-16 10:01AM EDT65.000.050.000.300.00-114067.19%
GLW230120C000700002022-08-15 10:43AM EDT70.000.030.000.050.00-142857.03%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230120P000200002022-09-27 11:35AM EDT20.000.180.100.200.00-145851.07%
GLW230120P000230002022-08-15 3:41PM EDT23.000.130.000.350.00-457646.48%
GLW230120P000240002022-09-30 2:26PM EDT24.000.600.300.400.00-1143.31%
GLW230120P000250002022-10-04 2:28PM EDT25.000.460.400.50-0.19-29.23%2511,14941.36%
GLW230120P000270002022-09-30 3:27PM EDT27.001.300.650.800.00-1238.09%
GLW230120P000280002022-10-03 11:10AM EDT28.001.400.851.000.00-51,71136.43%
GLW230120P000290002022-10-04 3:24PM EDT29.001.301.151.25-0.50-27.78%989634.89%
GLW230120P000300002022-09-30 1:44PM EDT30.002.491.451.600.00-101,16034.11%
GLW230120P000320002022-10-03 1:22PM EDT32.002.802.302.50-0.60-17.65%23,55032.64%
GLW230120P000330002022-10-04 3:53PM EDT33.002.922.853.10-1.68-36.52%43932.62%
GLW230120P000350002022-10-04 10:03AM EDT35.004.694.204.40-0.91-16.25%14,77231.15%
GLW230120P000370002022-10-04 2:02PM EDT37.006.085.806.00-1.92-24.00%53,02430.93%
GLW230120P000400002022-10-04 3:32PM EDT40.008.908.508.80-1.97-18.12%1051234.57%
GLW230120P000420002022-10-03 11:34AM EDT42.0012.4010.5010.700.00-2627736.04%
GLW230120P000450002022-08-31 9:50AM EDT45.0010.2815.5016.100.00-118087.21%
GLW230120P000500002022-05-12 12:06PM EDT50.0015.900.0014.900.00-100.00%
GLW230120P000550002022-02-25 12:59PM EDT55.0015.1516.8017.650.00-7210.00%
GLW230120P000600002022-03-14 2:54PM EDT60.0024.400.000.000.00-600.00%
GLW230120P000650002022-01-19 12:10PM EDT65.0029.3823.1526.350.00-2120.00%