New Zealand markets open in 20 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.53+1.66 (+5.56%)
At close: 04:03PM EDT
31.53 0.00 (0.00%)
After hours: 04:31PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119C000200002022-09-30 11:28AM EDT20.0010.9812.3012.600.00-613841.90%
GLW240119C000250002022-09-19 1:47PM EDT25.009.218.509.100.00-428241.00%
GLW240119C000280002022-09-21 11:36AM EDT28.007.036.606.800.00-8423936.01%
GLW240119C000300002022-09-28 2:01PM EDT30.004.405.405.700.00-41,01535.28%
GLW240119C000330002022-10-04 1:06PM EDT33.003.904.004.20+0.70+21.88%386133.64%
GLW240119C000350002022-10-03 11:20AM EDT35.002.503.103.400.00-666232.92%
GLW240119C000370002022-10-04 10:10AM EDT37.002.292.502.70+0.36+18.65%232,49732.13%
GLW240119C000400002022-10-04 2:57PM EDT40.001.701.701.85+0.35+25.93%161,06730.96%
GLW240119C000420002022-10-04 3:26PM EDT42.001.451.351.50+0.42+40.78%80640231.03%
GLW240119C000450002022-10-04 9:35AM EDT45.000.900.901.05+0.22+32.35%175430.69%
GLW240119C000470002022-10-03 9:34AM EDT47.000.600.700.800.00-133730.25%
GLW240119C000500002022-09-23 9:30AM EDT50.000.400.450.600.00-256630.69%
GLW240119C000550002022-09-29 1:48PM EDT55.000.300.150.600.00-141434.94%
GLW240119C000600002022-10-03 3:22PM EDT60.000.190.000.350.00-431134.35%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119P000200002022-09-30 3:30PM EDT20.001.320.851.100.00-110642.36%
GLW240119P000250002022-10-04 3:26PM EDT25.002.101.952.10-0.53-20.15%80452836.69%
GLW240119P000280002022-10-03 11:52AM EDT28.003.502.853.100.00-3015434.71%
GLW240119P000300002022-10-04 9:32AM EDT30.004.003.603.80-0.50-11.11%359132.58%
GLW240119P000330002022-09-28 9:47AM EDT33.006.204.905.300.00-159831.08%
GLW240119P000350002022-10-03 3:50PM EDT35.007.506.106.400.00-522329.65%
GLW240119P000370002022-09-30 1:10PM EDT37.008.807.407.700.00-128828.74%
GLW240119P000400002022-10-03 3:50PM EDT40.0011.259.209.800.00-56926.76%
GLW240119P000420002022-09-08 11:25AM EDT42.009.9011.1011.400.00-11125.90%
GLW240119P000450002022-09-09 1:34PM EDT45.0012.0813.7014.000.00-25624.95%
GLW240119P000470002022-09-13 12:05PM EDT47.0014.0015.5016.000.00-172127.00%
GLW240119P000500002022-08-17 11:13AM EDT50.0014.3017.6018.000.00-190.00%
GLW240119P000550002022-09-29 1:10PM EDT55.0025.3922.5024.700.00-8342.60%