New Zealand markets closed

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.74-0.55 (-1.52%)
At close: 04:03PM EST
35.60 -0.14 (-0.39%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119C000150002023-01-30 9:36AM EST15.0021.6020.6021.000.00-2754.39%
GLW240119C000200002023-01-23 11:38AM EST20.0016.6415.8016.200.00-314643.85%
GLW240119C000250002023-01-31 10:41AM EST25.0010.7211.2011.700.00-825137.65%
GLW240119C000280002023-01-25 10:28AM EST28.008.798.809.100.00-724033.47%
GLW240119C000300002023-02-01 10:26AM EST30.007.257.307.500.00-21,67331.30%
GLW240119C000330002023-02-01 12:03PM EST33.004.985.205.500.00-121,58829.80%
GLW240119C000350002023-01-31 3:53PM EST35.003.504.004.300.00-291,50228.48%
GLW240119C000370002023-02-03 11:27AM EST37.003.403.003.20+0.10+3.03%412,98926.83%
GLW240119C000400002023-02-03 3:50PM EST40.001.941.802.05-0.01-0.51%1222,29125.86%
GLW240119C000420002023-02-03 3:50PM EST42.001.301.251.40-0.05-3.70%492,08324.66%
GLW240119C000450002023-02-03 2:42PM EST45.000.740.700.80-0.16-17.78%51,11123.90%
GLW240119C000470002023-02-03 10:33AM EST47.000.500.450.55-0.05-9.09%135023.68%
GLW240119C000500002023-02-02 11:07AM EST50.000.350.150.400.00-556725.00%
GLW240119C000550002023-02-02 2:54PM EST55.000.200.100.300.00-142928.03%
GLW240119C000600002023-01-23 11:44AM EST60.000.140.000.200.00-123829.74%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119P000150002023-01-31 10:24AM EST15.000.100.000.250.00-102754.00%
GLW240119P000200002023-01-31 3:41PM EST20.000.320.100.350.00-71,36841.07%
GLW240119P000250002023-02-03 10:43AM EST25.000.600.550.650.00-42,13933.06%
GLW240119P000280002023-02-02 2:43PM EST28.001.000.951.100.00-31,13130.62%
GLW240119P000300002023-02-03 2:06PM EST30.001.351.301.55+0.05+3.85%53,80329.35%
GLW240119P000330002023-02-03 3:29PM EST33.002.182.102.25-0.27-11.02%81,56925.81%
GLW240119P000350002023-02-03 3:57PM EST35.002.972.853.00+0.07+2.41%1471,16024.40%
GLW240119P000370002023-01-30 2:56PM EST37.003.523.704.000.00-447123.56%
GLW240119P000400002023-02-03 2:53PM EST40.005.615.505.80-0.40-6.66%210521.97%
GLW240119P000420002022-12-12 2:29PM EST42.009.426.807.300.00-52021.60%
GLW240119P000450002023-01-30 9:45AM EST45.008.509.309.800.00-110721.05%
GLW240119P000470002022-09-13 11:05AM EST47.0014.0016.1016.700.00-172161.77%
GLW240119P000500002023-01-19 1:36PM EST50.0014.4014.3014.600.00-1124.12%
GLW240119P000550002022-09-29 12:10PM EST55.0025.3922.5022.900.00-8360.21%