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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230217C000200002022-06-30 11:10AM EDT20.0011.9716.4017.300.00-11212.65%
GLW230217C000240002022-09-27 1:57PM EDT24.006.100.000.000.00--00.00%
GLW230217C000270002022-09-14 12:51PM EDT27.006.800.000.000.00-1700.00%
GLW230217C000280002022-09-16 9:52AM EDT28.005.300.000.000.00--00.00%
GLW230217C000300002022-09-30 1:45PM EDT30.002.210.000.000.00-1501.56%
GLW230217C000310002022-09-28 1:47PM EDT31.002.000.000.000.00--03.13%
GLW230217C000320002022-09-30 10:24AM EDT32.001.550.000.000.00-37303.13%
GLW230217C000330002022-09-30 12:42PM EDT33.001.200.000.000.00-50506.25%
GLW230217C000340002022-09-30 10:22AM EDT34.000.950.000.000.00-41906.25%
GLW230217C000350002022-09-30 3:32PM EDT35.000.620.000.000.00-11006.25%
GLW230217C000360002022-09-30 3:32PM EDT36.000.520.000.000.00-4506.25%
GLW230217C000370002022-09-30 1:24PM EDT37.000.390.000.000.00-4012.50%
GLW230217C000380002022-09-28 9:32AM EDT38.000.300.000.000.00-15012.50%
GLW230217C000390002022-09-30 1:35PM EDT39.000.250.000.000.00-2012.50%
GLW230217C000400002022-09-22 9:46AM EDT40.000.270.000.000.00-20012.50%
GLW230217C000410002022-09-19 9:30AM EDT41.000.400.000.000.00-2012.50%
GLW230217C000420002022-09-26 10:37AM EDT42.000.190.000.000.00-15012.50%
GLW230217C000430002022-09-22 2:47PM EDT43.000.250.000.000.00-3012.50%
GLW230217C000440002022-09-23 9:41AM EDT44.000.200.000.000.00-7012.50%
GLW230217C000450002022-08-18 11:44AM EDT45.000.550.000.750.00-105159.86%
GLW230217C000460002022-08-22 12:46PM EDT46.000.250.000.750.00-101051.56%
GLW230217C000500002022-09-27 12:49PM EDT50.000.100.000.000.00-18025.00%
GLW230217C000550002022-08-19 12:12PM EDT55.000.400.000.500.00-2260.21%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230217P000200002022-08-11 3:10PM EDT20.000.110.000.300.00-1146.09%
GLW230217P000240002022-09-29 1:41PM EDT24.000.750.000.000.00-206.25%
GLW230217P000250002022-09-29 9:34AM EDT25.000.950.000.000.00-106.25%
GLW230217P000260002022-09-30 2:42PM EDT26.001.230.000.000.00-106.25%
GLW230217P000270002022-09-29 12:17PM EDT27.001.450.000.000.00-103.13%
GLW230217P000280002022-09-23 12:49PM EDT28.001.600.000.000.00-201.56%
GLW230217P000290002022-09-23 2:19PM EDT29.002.010.000.000.00-100.10%
GLW230217P000300002022-09-23 12:23PM EDT30.002.400.000.000.00-100.00%
GLW230217P000310002022-09-27 12:10PM EDT31.003.300.000.000.00-100.00%
GLW230217P000320002022-09-06 11:42AM EDT32.002.250.000.000.00-100.00%
GLW230217P000330002022-08-29 3:27PM EDT33.002.204.204.600.00-11026.56%
GLW230217P000340002022-09-07 12:09PM EDT34.003.100.000.000.00-300.00%
GLW230217P000350002022-09-27 12:52PM EDT35.006.200.000.000.00-2000.00%
GLW230217P000360002022-08-31 9:54AM EDT36.003.306.907.100.00-412122.75%
GLW230217P000370002022-08-22 1:37PM EDT37.003.846.306.500.00-1600.00%
GLW230217P000380002022-09-20 3:59PM EDT38.006.700.000.000.00-300.00%
GLW230217P000390002022-08-09 2:36PM EDT39.005.206.107.500.00-150.00%
GLW230217P000400002022-08-22 11:34AM EDT40.005.728.208.500.00-20210.00%
GLW230217P000410002022-08-25 11:18AM EDT41.006.3010.5011.000.00-110.00%
GLW230217P000430002022-08-10 11:37AM EDT43.007.208.7010.100.00--260.00%
GLW230217P000440002022-08-19 9:46AM EDT44.008.1011.9012.500.00-44440.00%
GLW230217P000450002022-08-25 10:12AM EDT45.009.9014.7014.900.00-24230.00%