New Zealand markets closed

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.49+0.06 (+0.18%)
As of 09:41AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230217C000200002022-12-16 12:38PM EST20.0012.2015.8016.400.00-220.00%
GLW230217C000240002022-10-25 9:31AM EST24.007.6710.1010.600.00-120.00%
GLW230217C000250002022-12-19 3:03PM EST25.007.0010.9011.200.00--10.00%
GLW230217C000270002022-12-28 3:46PM EST27.004.800.000.000.00-5240.00%
GLW230217C000280002023-01-26 10:30AM EST28.008.170.000.000.00-2240.00%
GLW230217C000300002023-01-26 1:56PM EST30.006.370.000.000.00-32660.00%
GLW230217C000310002023-01-23 10:22AM EST31.005.330.000.000.00-181200.00%
GLW230217C000320002023-01-26 2:18PM EST32.004.500.000.000.00-66130.00%
GLW230217C000330002023-01-26 12:22PM EST33.003.600.000.000.00-18600.00%
GLW230217C000340002023-01-26 9:33AM EST34.002.510.000.000.00-76000.00%
GLW230217C000350002023-01-26 2:39PM EST35.002.050.000.000.00-101,9200.00%
GLW230217C000360002023-01-26 3:06PM EST36.001.300.000.000.00-55,7160.00%
GLW230217C000370002023-01-26 3:53PM EST37.000.850.000.000.00-742,4921.56%
GLW230217C000380002023-01-26 3:41PM EST38.000.500.000.000.00-621,1796.25%
GLW230217C000390002023-01-26 12:38PM EST39.000.250.000.000.00-111,8466.25%
GLW230217C000400002023-01-26 12:02PM EST40.000.140.000.000.00-7083012.50%
GLW230217C000410002023-01-24 10:11AM EST41.000.050.000.000.00-160312.50%
GLW230217C000420002023-01-13 9:30AM EST42.000.080.000.000.00-14812.50%
GLW230217C000430002022-12-16 1:44PM EST43.000.080.000.100.00-27942.19%
GLW230217C000440002022-11-22 10:46AM EST44.000.050.000.20-0.15-75.00%113854.69%
GLW230217C000450002023-01-10 10:38AM EST45.000.040.000.000.00-25425.00%
GLW230217C000460002022-08-22 11:46AM EST46.000.250.000.750.00-101075.00%
GLW230217C000500002022-09-27 11:49AM EST50.000.100.000.150.00-182267.19%
GLW230217C000550002022-10-14 9:39AM EST55.000.090.000.100.00-2221178.13%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230217P000200002022-11-11 10:50AM EST20.000.050.000.100.00-44116.80%
GLW230217P000220002022-11-03 8:30AM EST22.000.150.000.100.00-1015100.00%
GLW230217P000240002022-11-11 10:34AM EST24.000.150.000.350.00-21106.25%
GLW230217P000250002022-12-09 12:01PM EST25.000.080.000.100.00-11677.34%
GLW230217P000260002023-01-03 9:56AM EST26.000.150.000.000.00-14325.00%
GLW230217P000270002022-12-28 9:38AM EST27.000.250.000.000.00-57825.00%
GLW230217P000280002023-01-23 11:20AM EST28.000.050.000.000.00-2012825.00%
GLW230217P000290002023-01-23 12:44PM EST29.000.050.000.000.00-1222825.00%
GLW230217P000300002023-01-25 12:35PM EST30.000.150.000.000.00-143725.00%
GLW230217P000310002023-01-25 3:24PM EST31.000.110.000.000.00-745012.50%
GLW230217P000320002023-01-26 11:05AM EST32.000.100.000.000.00-573412.50%
GLW230217P000330002023-01-25 3:50PM EST33.000.350.000.000.00-14080012.50%
GLW230217P000340002023-01-26 12:34PM EST34.000.450.000.000.00-98116.25%
GLW230217P000350002023-01-26 2:39PM EST35.000.650.000.000.00-55696.25%
GLW230217P000360002023-01-26 3:58PM EST36.000.950.000.000.00-664101.56%
GLW230217P000370002023-01-26 3:29PM EST37.001.450.000.000.00-1980.00%
GLW230217P000380002023-01-13 10:51AM EST38.002.250.000.000.00-2140.00%
GLW230217P000390002022-11-18 10:52AM EST39.005.285.906.200.00-712127.44%
GLW230217P000400002023-01-13 12:59PM EST40.003.800.000.000.00-20160.00%
GLW230217P000410002022-08-25 10:18AM EST41.006.3010.5011.000.00-11221.78%
GLW230217P000430002022-08-10 10:37AM EST43.007.208.7010.100.00--26143.65%
GLW230217P000440002022-08-19 8:46AM EST44.008.1011.9012.500.00-4444202.73%
GLW230217P000450002022-08-25 9:12AM EST45.009.9014.7014.900.00-2423254.98%