New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.47+0.15 (+0.49%)
At close: 04:00PM EDT
30.44 -0.03 (-0.10%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119C000150002023-06-05 9:37AM EDT15.0016.5819.0020.900.00-66231.30%
GLW240119C000200002023-09-27 1:25PM EDT20.0010.1010.5010.800.00-1011257.13%
GLW240119C000250002023-08-15 2:47PM EDT25.007.236.806.900.00-320056.64%
GLW240119C000260002023-08-21 11:37AM EDT26.006.306.306.500.00-3460.47%
GLW240119C000270002023-09-05 10:52AM EDT27.006.004.004.200.00-67631.64%
GLW240119C000280002023-09-20 3:05PM EDT28.004.403.203.400.00-2331229.71%
GLW240119C000290002023-09-20 2:31PM EDT29.003.602.502.600.00-34026.93%
GLW240119C000300002023-09-29 3:57PM EDT30.001.951.902.00+0.25+14.71%31,89726.27%
GLW240119C000310002023-09-29 3:56PM EDT31.001.401.351.45+0.05+3.70%9039125.07%
GLW240119C000320002023-09-29 12:46PM EDT32.001.000.901.00+0.09+9.89%155123.98%
GLW240119C000330002023-09-29 9:54AM EDT33.000.650.600.70+0.05+8.33%11,52323.83%
GLW240119C000340002023-09-28 3:46PM EDT34.000.400.350.450.00-541623.15%
GLW240119C000350002023-09-29 11:53AM EDT35.000.220.200.30-0.08-26.67%103,76223.19%
GLW240119C000360002023-09-26 1:46PM EDT36.000.170.100.200.00-688123.39%
GLW240119C000370002023-09-29 9:30AM EDT37.000.100.100.150.00-23,59524.27%
GLW240119C000380002023-09-26 11:32AM EDT38.000.080.050.150.00-159226.71%
GLW240119C000390002023-08-23 12:19PM EDT39.000.100.000.200.00-613231.06%
GLW240119C000400002023-09-27 1:09PM EDT40.000.080.050.150.00-332,88731.25%
GLW240119C000410002023-09-18 9:43AM EDT41.000.050.000.150.00-115133.40%
GLW240119C000420002023-09-28 9:37AM EDT42.000.090.000.100.00-12,21732.81%
GLW240119C000430002023-07-17 10:27AM EDT43.000.150.000.200.00-21239.75%
GLW240119C000450002023-09-20 2:42PM EDT45.000.050.000.10+0.03+150.00%51,12538.18%
GLW240119C000470002023-09-21 9:38AM EDT47.000.050.000.150.00-235544.63%
GLW240119C000500002023-08-16 10:28AM EDT50.000.100.000.100.00-151246.19%
GLW240119C000550002023-05-16 9:30AM EDT55.000.050.000.750.00-3046067.77%
GLW240119C000600002023-04-13 3:30PM EDT60.000.050.000.350.00-2030564.94%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119P000150002023-08-08 10:56AM EDT15.000.020.000.050.00-29955.86%
GLW240119P000200002023-08-21 3:16PM EDT20.000.120.000.200.00-51,38150.59%
GLW240119P000240002023-06-20 10:00AM EDT24.000.200.150.250.00-10011834.08%
GLW240119P000250002023-09-26 1:02PM EDT25.000.250.200.250.00-12,18129.59%
GLW240119P000260002023-08-24 3:19PM EDT26.000.300.200.300.00-101126.66%
GLW240119P000270002023-09-28 3:02PM EDT27.000.480.400.500.00-207026.86%
GLW240119P000280002023-09-26 3:19PM EDT28.000.760.600.700.00-201,31825.56%
GLW240119P000290002023-09-26 2:47PM EDT29.001.080.850.950.00-718524.02%
GLW240119P000300002023-09-27 1:21PM EDT30.001.301.251.30-0.25-16.13%15,64422.83%
GLW240119P000310002023-09-29 1:54PM EDT31.001.751.701.80-0.21-10.71%240922.41%
GLW240119P000320002023-09-27 1:42PM EDT32.002.702.252.400.00-114721.95%
GLW240119P000330002023-09-29 1:54PM EDT33.003.052.953.10+0.65+27.08%22,00921.56%
GLW240119P000340002023-09-13 10:32AM EDT34.003.033.703.900.00-135721.51%
GLW240119P000350002023-09-15 10:54AM EDT35.003.804.604.900.00-441,49824.90%
GLW240119P000360002023-09-25 1:47PM EDT36.004.985.505.800.00-522925.44%
GLW240119P000370002023-09-18 10:43AM EDT37.005.606.506.700.00-932725.05%
GLW240119P000380002023-07-05 9:33AM EDT38.003.904.704.900.00-321320.00%
GLW240119P000390002023-09-11 11:30AM EDT39.008.008.508.700.00-1029.88%
GLW240119P000400002023-07-24 11:19AM EDT40.006.758.008.200.00-5390.00%
GLW240119P000410002023-06-09 10:09AM EDT41.007.936.406.600.00--00.00%
GLW240119P000420002023-06-22 2:04PM EDT42.007.758.409.100.00-2100.00%
GLW240119P000430002023-06-09 10:09AM EDT43.009.888.008.500.00--00.00%
GLW240119P000450002023-09-08 9:30AM EDT45.0013.5014.3014.700.00-1042.29%
GLW240119P000470002022-09-13 12:05PM EDT47.0014.0016.1016.700.00-172145.80%
GLW240119P000500002023-01-19 2:36PM EDT50.0014.4014.4014.900.00-110.00%
GLW240119P000550002022-09-29 1:10PM EDT55.0025.3922.5022.900.00-830.00%