New Zealand markets close in 36 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.06-0.06 (-0.20%)
At close: 04:00PM EDT
30.21 +0.15 (+0.50%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW231117C000200002023-08-21 1:27PM EDT20.0011.9611.4012.000.00-10142.68%
GLW231117C000240002023-09-05 1:29PM EDT24.008.565.407.100.00-5079.93%
GLW231117C000250002023-09-18 9:30AM EDT25.006.805.205.400.00-5645.95%
GLW231117C000260002023-06-16 12:59PM EDT26.009.837.608.200.00-44136.62%
GLW231117C000270002023-07-27 12:14PM EDT27.007.595.405.900.00-61192.97%
GLW231117C000280002023-09-26 3:37PM EDT28.002.752.552.700.00-2933.35%
GLW231117C000290002023-09-15 11:15AM EDT29.002.941.801.950.00-19430.76%
GLW231117C000300002023-09-27 12:33PM EDT30.001.251.201.30-0.10-7.41%725728.37%
GLW231117C000310002023-09-27 11:35AM EDT31.000.850.700.80+0.05+6.25%2686026.66%
GLW231117C000320002023-09-27 3:07PM EDT32.000.450.350.45-0.05-10.00%871,11425.39%
GLW231117C000330002023-09-27 3:40PM EDT33.000.220.200.25-0.03-12.00%2,2311,80625.15%
GLW231117C000340002023-09-27 12:01PM EDT34.000.150.050.15+0.01+7.14%258,04025.93%
GLW231117C000350002023-09-27 3:44PM EDT35.000.100.050.10+0.05+100.00%710,17027.34%
GLW231117C000360002023-09-25 10:54AM EDT36.000.100.000.100.00-193,68431.15%
GLW231117C000370002023-09-21 10:04AM EDT37.000.050.000.100.00-134,04034.77%
GLW231117C000380002023-09-22 11:06AM EDT38.000.070.000.100.00-5345038.09%
GLW231117C000390002023-08-28 9:38AM EDT39.000.070.000.100.00-518541.31%
GLW231117C000400002023-09-20 9:30AM EDT40.000.100.000.050.00-5040639.26%
GLW231117C000410002023-08-25 1:00PM EDT41.000.030.000.050.00-103941.99%
GLW231117C000420002023-07-06 10:07AM EDT42.000.150.000.750.00-112367.09%
GLW231117C000430002023-07-14 10:30AM EDT43.000.100.000.250.00-10011555.27%
GLW231117C000450002023-07-06 10:01AM EDT45.000.050.000.750.00-22976.56%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW231117P000200002023-06-01 2:39PM EDT20.000.150.000.100.00-305155.86%
GLW231117P000240002023-07-14 11:02AM EDT24.000.120.050.150.00-32842.48%
GLW231117P000250002023-09-12 12:36PM EDT25.000.080.050.150.00-98136.33%
GLW231117P000260002023-08-18 9:56AM EDT26.000.230.050.150.00-18130.27%
GLW231117P000270002023-09-27 1:42PM EDT27.000.300.250.35+0.05+20.00%113132.23%
GLW231117P000280002023-09-27 11:40AM EDT28.000.450.400.50+0.20+80.00%3815329.44%
GLW231117P000290002023-09-27 11:26AM EDT29.000.700.700.800.00-2049428.61%
GLW231117P000300002023-09-27 2:50PM EDT30.001.101.101.20-0.02-1.79%8694327.49%
GLW231117P000310002023-09-27 9:30AM EDT31.001.551.601.70+0.05+3.33%1047425.73%
GLW231117P000320002023-09-26 2:22PM EDT32.002.302.302.450.00-3955127.00%
GLW231117P000330002023-09-26 1:28PM EDT33.003.053.103.300.00-894228.76%
GLW231117P000340002023-09-11 1:51PM EDT34.003.104.004.200.00-2994030.52%
GLW231117P000350002023-09-13 3:33PM EDT35.003.804.905.100.00-692430.66%
GLW231117P000360002023-09-25 1:47PM EDT36.004.935.906.100.00-543734.77%
GLW231117P000370002023-09-06 9:32AM EDT37.005.006.507.300.00-1647.85%
GLW231117P000380002023-07-27 9:41AM EDT38.003.905.506.200.00-1590.00%
GLW231117P000390002023-07-03 12:05PM EDT39.004.175.105.300.00-780.00%
GLW231117P000430002023-06-29 10:39AM EDT43.008.309.109.500.00-200.00%