New Zealand markets close in 4 hours 16 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.14-0.05 (-0.14%)
At close: 04:03PM EST
35.00 -0.14 (-0.40%)
After hours: 06:33PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230519C000200002022-12-19 1:54PM EST20.0012.0015.9016.200.00-201997.31%
GLW230519C000220002022-12-09 3:06PM EST22.0011.6013.4013.800.00--368.85%
GLW230519C000230002022-12-09 2:51PM EST23.0010.6012.5012.800.00--365.43%
GLW230519C000240002022-12-09 2:46PM EST24.009.7011.5011.800.00--160.25%
GLW230519C000250002023-01-20 11:16AM EST25.0010.6510.1010.400.00-101446.09%
GLW230519C000280002023-01-26 11:57AM EST28.008.507.307.700.00-11442.38%
GLW230519C000290002022-12-13 10:17AM EST29.006.308.008.400.00-1367.04%
GLW230519C000300002023-02-08 1:53PM EST30.006.005.505.80+0.50+9.09%21,34435.30%
GLW230519C000310002023-01-31 10:41AM EST31.004.804.704.900.00-225032.47%
GLW230519C000320002023-02-03 11:00AM EST32.004.703.904.100.00-14830.98%
GLW230519C000330002023-02-07 3:18PM EST33.003.323.203.400.00-27130.30%
GLW230519C000340002023-02-08 3:20PM EST34.002.652.552.65-0.73-21.60%1015927.98%
GLW230519C000350002023-02-07 12:14PM EST35.002.041.952.10+0.03+1.49%275027.59%
GLW230519C000360002023-02-08 3:55PM EST36.001.551.451.60+0.03+1.97%24284126.81%
GLW230519C000370002023-02-08 10:11AM EST37.001.051.051.20-0.05-4.55%62,23926.37%
GLW230519C000380002023-02-07 2:44PM EST38.000.800.700.85+0.10+14.29%11,44325.51%
GLW230519C000390002023-02-08 2:52PM EST39.000.600.500.60+0.10+20.00%2166725.15%
GLW230519C000400002023-02-08 1:46PM EST40.000.340.300.40+0.04+13.33%111,83024.54%
GLW230519C000410002023-02-06 3:09PM EST41.000.250.200.300.00-836725.10%
GLW230519C000420002023-01-27 12:24PM EST42.000.450.100.200.00-1217424.90%
GLW230519C000430002023-02-06 3:07PM EST43.000.100.050.150.00-13925.49%
GLW230519C000440002023-01-31 1:30PM EST44.000.100.000.150.00-103627.64%
GLW230519C000450002023-01-30 1:37PM EST45.000.140.000.150.00-73829.69%
GLW230519C000460002022-11-23 1:12PM EST46.000.150.000.200.00-4933.69%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230519P000200002023-01-31 10:19AM EST20.000.050.000.150.00-421155.08%
GLW230519P000220002022-11-28 3:25PM EST22.000.250.050.450.00--859.28%
GLW230519P000230002022-11-14 12:05PM EST23.000.250.100.500.00-3356.93%
GLW230519P000240002022-11-28 10:52AM EST24.000.340.200.500.00--554.39%
GLW230519P000250002023-02-08 10:09AM EST25.000.100.050.10-0.05-33.33%313737.50%
GLW230519P000260002023-01-19 10:56AM EST26.000.170.100.150.00-122536.82%
GLW230519P000270002023-02-02 3:49PM EST27.000.150.100.200.00-1055735.25%
GLW230519P000280002023-01-31 3:18PM EST28.000.280.150.250.00-152833.25%
GLW230519P000290002023-02-03 2:34PM EST29.000.250.250.350.00-104232.32%
GLW230519P000300002023-02-07 12:57PM EST30.000.400.350.450.00-514430.62%
GLW230519P000310002023-02-06 9:56AM EST31.000.600.500.600.00-69629.40%
GLW230519P000320002023-02-07 12:09PM EST32.000.750.700.750.00-17536827.39%
GLW230519P000330002023-02-08 1:24PM EST33.000.950.901.05-0.05-5.00%1016527.10%
GLW230519P000340002023-02-03 11:24AM EST34.000.971.251.350.00-1021525.73%
GLW230519P000350002023-02-08 10:09AM EST35.001.741.651.80-0.04-2.25%369625.42%
GLW230519P000360002023-02-02 3:36PM EST36.001.802.152.300.00-61,67424.66%
GLW230519P000370002023-02-06 10:21AM EST37.002.852.752.900.00-19324.07%
GLW230519P000380002023-01-12 3:19PM EST38.003.003.403.600.00-49123.80%
GLW230519P000390002023-01-11 1:50PM EST39.004.074.204.400.00-204024.07%
GLW230519P000400002023-01-06 10:17AM EST40.005.304.604.800.00-22430.00%
GLW230519P000420002023-01-04 3:22PM EST42.008.306.206.900.00-6617.97%
GLW230519P000450002023-01-09 12:03PM EST45.009.419.7010.000.00--1229.30%