New Zealand markets close in 3 hours 16 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.690.00 (0.00%)
At close: 04:00PM EST
32.60 -0.09 (-0.28%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240517C000200002023-10-12 2:18PM EST20.008.407.808.100.00--20.00%
GLW240517C000230002023-11-29 9:54AM EST23.005.907.607.800.00--30.00%
GLW240517C000240002023-12-19 2:29PM EST24.006.785.806.600.00-2160.00%
GLW240517C000250002024-01-29 12:38PM EST25.006.316.307.900.00-43440.92%
GLW240517C000260002024-02-21 9:56AM EST26.006.496.707.300.00-251649.95%
GLW240517C000270002024-01-08 2:47PM EST27.004.965.006.200.00-241741.46%
GLW240517C000280002024-02-12 1:10PM EST28.004.604.805.100.00-114,51533.25%
GLW240517C000290002024-02-21 9:53AM EST29.003.793.904.100.00-14,86428.03%
GLW240517C000300002024-02-23 3:02PM EST30.003.003.003.20-0.07-2.28%560925.05%
GLW240517C000310002024-02-22 3:59PM EST31.002.452.302.450.00-13160024.12%
GLW240517C000320002024-02-23 3:31PM EST32.001.701.651.800.00-253,14723.37%
GLW240517C000330002024-02-23 3:46PM EST33.001.151.101.25-0.05-4.17%88,98022.53%
GLW240517C000340002024-02-23 10:37AM EST34.000.670.650.75+0.02+3.08%22,68320.66%
GLW240517C000350002024-02-23 3:27PM EST35.000.360.350.45-0.05-12.20%22,34620.17%
GLW240517C000360002024-02-22 10:20AM EST36.000.150.150.300.00-816020.95%
GLW240517C000370002024-01-30 3:35PM EST37.000.250.050.150.00-748920.07%
GLW240517C000380002024-01-30 3:02PM EST38.000.150.000.100.00-111421.00%
GLW240517C000390002023-11-28 9:30AM EST39.000.050.000.000.00-1312.50%
GLW240517C000400002023-11-21 12:06PM EST40.000.400.000.100.00-505026.27%
GLW240517C000410002024-02-02 3:55PM EST41.000.050.000.050.00-1325.39%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240517P000200002023-12-14 11:54AM EST20.000.100.000.100.00-31,40251.37%
GLW240517P000220002024-01-23 11:26AM EST22.000.090.000.150.00-4951.95%
GLW240517P000230002023-12-29 3:54PM EST23.000.130.000.300.00-41355.37%
GLW240517P000240002024-01-30 9:35AM EST24.000.100.050.100.00-25638.87%
GLW240517P000250002024-02-14 1:53PM EST25.000.100.050.150.00-412637.79%
GLW240517P000260002024-02-22 2:23PM EST26.000.100.000.150.00-125633.30%
GLW240517P000270002024-02-13 2:50PM EST27.000.260.100.150.00-145928.91%
GLW240517P000280002024-02-22 2:09PM EST28.000.200.100.200.00-162426.56%
GLW240517P000290002024-02-22 3:15PM EST29.000.300.200.300.00-10285025.10%
GLW240517P000300002024-02-22 9:55AM EST30.000.500.350.450.00-227723.73%
GLW240517P000310002024-02-15 10:22AM EST31.000.820.550.650.00-120922.07%
GLW240517P000320002024-02-23 3:56PM EST32.000.920.851.00-0.18-16.36%31,27221.53%
GLW240517P000330002024-02-23 11:45AM EST33.001.471.301.45-0.54-26.87%166320.78%
GLW240517P000340002024-01-30 3:37PM EST34.001.851.902.050.00-636320.48%
GLW240517P000350002024-02-08 9:47AM EST35.003.602.603.900.00-312640.43%
GLW240517P000360002024-02-08 10:08AM EST36.004.503.503.700.00-5523.10%
GLW240517P000370002024-02-06 9:54AM EST37.005.003.004.700.00--3826.91%