GLW - Corning Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW231117C000200002023-05-15 10:39AM EDT20.0011.1011.2011.600.00--150.34%
GLW231117C000250002023-05-19 10:09AM EDT25.007.106.706.900.00-5539.55%
GLW231117C000260002023-05-23 10:24AM EDT26.006.105.906.000.00--036.62%
GLW231117C000270002023-05-16 10:57AM EDT27.005.005.105.300.00-6936.48%
GLW231117C000280002023-05-30 10:39AM EDT28.004.584.304.500.00-2234.28%
GLW231117C000290002023-05-18 12:47PM EDT29.003.603.603.800.00-626532.91%
GLW231117C000300002023-05-16 12:38PM EDT30.002.863.003.200.00-4032.20%
GLW231117C000310002023-05-26 1:37PM EDT31.002.752.402.550.00-15330.25%
GLW231117C000320002023-05-31 10:16AM EDT32.001.901.902.05-0.16-7.77%19918729.40%
GLW231117C000330002023-05-30 3:36PM EDT33.001.671.401.600.00-115828.39%
GLW231117C000340002023-05-31 12:45PM EDT34.001.101.051.20-0.05-4.35%113,03427.25%
GLW231117C000350002023-05-31 1:19PM EDT35.000.800.800.85-0.09-10.11%111,74825.88%
GLW231117C000360002023-05-30 11:37AM EDT36.000.600.550.700.00-343926.61%
GLW231117C000370002023-05-31 12:16PM EDT37.000.380.400.50-0.08-17.39%113,43325.93%
GLW231117C000380002023-05-30 10:27AM EDT38.000.300.250.300.00-142924.22%
GLW231117C000390002023-05-26 12:34PM EDT39.000.200.150.250.00-1412125.10%
GLW231117C000400002023-05-30 1:05PM EDT40.000.150.100.200.00-128825.64%
GLW231117C000410002023-05-09 9:30AM EDT41.000.160.000.150.00-13125.78%
GLW231117C000420002023-05-10 12:55PM EDT42.000.100.000.000.00-5012.50%
GLW231117C000430002023-04-11 9:45AM EDT43.000.570.000.200.00-1330.86%
GLW231117C000450002023-04-03 1:12PM EDT45.000.350.000.200.00-131633.99%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW231117P000200002023-05-31 11:08AM EDT20.000.150.100.20-0.02-11.76%10142.09%
GLW231117P000240002023-05-24 12:47PM EDT24.000.400.350.500.00-32735.55%
GLW231117P000250002023-05-17 2:29PM EDT25.000.650.500.600.00-106033.57%
GLW231117P000260002023-05-23 11:55AM EDT26.000.700.650.750.00-16232.13%
GLW231117P000270002023-05-23 12:11PM EDT27.000.900.850.950.00-151630.98%
GLW231117P000280002023-05-31 1:55PM EDT28.001.171.101.20+0.07+6.36%13529.93%
GLW231117P000290002023-05-23 11:50AM EDT29.001.401.401.500.00-1028.91%
GLW231117P000300002023-05-31 10:01AM EDT30.001.861.751.85+0.16+9.41%19627.81%
GLW231117P000310002023-05-24 10:41AM EDT31.001.932.152.250.00-11826.56%
GLW231117P000320002023-05-25 9:37AM EDT32.002.652.602.750.00-22325.71%
GLW231117P000330002023-05-04 11:10AM EDT33.003.203.103.300.00-87424.61%
GLW231117P000340002023-05-16 9:50AM EDT34.004.103.704.000.00-1624.51%
GLW231117P000350002023-05-22 10:07AM EDT35.004.404.504.700.00-12823.56%
GLW231117P000360002023-05-30 1:54PM EDT36.005.115.205.400.00-37921.39%
GLW231117P000390002023-05-12 10:16AM EDT39.008.308.008.200.00--523.44%
GLW231117P000430002023-05-25 9:57AM EDT43.0011.6011.9012.100.00--026.37%