GLW - Corning Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119C000150002023-06-05 9:37AM EDT15.0016.5816.0016.50+0.08+0.48%6056.06%
GLW240119C000200002023-05-24 2:11PM EDT20.0011.6811.3011.700.00-116049.85%
GLW240119C000250002023-05-26 1:43PM EDT25.007.306.907.100.00-425936.48%
GLW240119C000260002023-05-24 1:43PM EDT26.006.406.106.300.00--135.16%
GLW240119C000270002023-05-12 12:54PM EDT27.005.205.305.500.00--6733.47%
GLW240119C000280002023-05-17 10:52AM EDT28.004.404.604.800.00-122632.62%
GLW240119C000290002023-05-16 10:25AM EDT29.003.803.904.100.00-13331.30%
GLW240119C000300002023-06-02 2:05PM EDT30.003.713.203.400.00-11,76029.54%
GLW240119C000310002023-06-01 2:48PM EDT31.002.722.702.900.00-23029.38%
GLW240119C000320002023-06-01 11:27AM EDT32.002.402.152.35+0.15+6.67%1012428.15%
GLW240119C000330002023-06-02 2:10PM EDT33.001.951.701.850.00-31,56026.88%
GLW240119C000340002023-06-05 10:50AM EDT34.001.451.301.450.00-53326.03%
GLW240119C000350002023-06-05 10:54AM EDT35.001.151.001.15-0.12-9.45%252,57625.68%
GLW240119C000360002023-06-05 3:59PM EDT36.000.800.750.900.00-617325.37%
GLW240119C000370002023-06-05 3:56PM EDT37.000.600.550.65-0.10-14.29%193,32224.44%
GLW240119C000380002023-06-05 11:08AM EDT38.000.400.350.50-0.08-16.67%435724.32%
GLW240119C000390002023-05-24 2:52PM EDT39.000.400.250.400.00-8524.54%
GLW240119C000400002023-06-05 12:28PM EDT40.000.270.150.30-0.01-3.57%22,64024.37%
GLW240119C000410002023-05-24 11:04AM EDT41.000.280.100.250.00--2024.85%
GLW240119C000420002023-06-02 10:16AM EDT42.000.150.100.200.00-12,22025.10%
GLW240119C000430002023-05-22 12:10PM EDT43.000.110.050.150.00-7825.00%
GLW240119C000450002023-05-26 9:39AM EDT45.000.090.000.150.00-61,15627.64%
GLW240119C000470002023-06-01 9:38AM EDT47.000.100.000.750.00-235643.90%
GLW240119C000500002023-05-12 2:28PM EDT50.000.100.000.350.00-159339.75%
GLW240119C000550002023-05-16 9:30AM EDT55.000.050.000.750.00-3046054.35%
GLW240119C000600002023-04-13 3:30PM EDT60.000.050.000.350.00-2030550.39%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119P000150002023-06-05 1:46PM EDT15.000.100.000.150.00-28752.93%
GLW240119P000200002023-05-31 10:14AM EDT20.000.250.150.250.00-11,38738.48%
GLW240119P000240002023-04-26 1:19PM EDT24.000.600.500.650.00--833.79%
GLW240119P000250002023-05-12 2:55PM EDT25.000.950.600.750.00-42,17831.74%
GLW240119P000260002023-05-04 9:30AM EDT26.001.030.700.850.00-1929.47%
GLW240119P000270002023-06-01 12:01PM EDT27.001.100.951.100.00-31728.98%
GLW240119P000280002023-05-24 11:02AM EDT28.001.251.201.300.00-151,28427.30%
GLW240119P000290002023-05-19 1:45PM EDT29.001.651.501.600.00-13026.33%
GLW240119P000300002023-06-02 3:48PM EDT30.001.751.801.950.00-255,60625.34%
GLW240119P000310002023-06-01 9:46AM EDT31.002.602.202.400.00-11124.78%
GLW240119P000320002023-05-25 11:16AM EDT32.003.012.702.850.00-17823.58%
GLW240119P000330002023-06-05 1:21PM EDT33.003.193.203.40-0.31-8.86%31,49322.73%
GLW240119P000340002023-05-08 2:42PM EDT34.004.003.804.000.00--121.66%
GLW240119P000350002023-06-01 3:10PM EDT35.004.724.504.700.00-51,29120.95%
GLW240119P000360002023-05-16 11:06AM EDT36.005.705.205.500.00--220.75%
GLW240119P000370002023-05-16 10:20AM EDT37.006.606.006.400.00-143721.49%
GLW240119P000380002023-05-16 11:16AM EDT38.007.406.807.200.00--10019.83%
GLW240119P000400002023-04-13 10:46AM EDT40.006.348.609.400.00-111427.30%
GLW240119P000420002023-03-31 9:42AM EDT42.007.508.709.200.00-5160.00%
GLW240119P000450002023-03-21 12:53PM EDT45.0011.5011.0011.300.00-11550.00%
GLW240119P000470002022-09-13 12:05PM EDT47.0014.0016.1016.700.00-172143.95%
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%