GLW - Corning Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240621C000200002023-05-09 9:31AM EDT20.0011.7011.4011.900.00-1744.34%
GLW240621C000230002023-05-23 10:04AM EDT23.009.658.909.200.00--337.67%
GLW240621C000250002023-05-19 9:45AM EDT25.008.107.407.700.00-2536.11%
GLW240621C000280002023-05-15 12:45PM EDT28.005.405.305.500.00-43032.32%
GLW240621C000300002023-05-16 9:54AM EDT30.004.094.104.400.00-12531.65%
GLW240621C000330002023-05-26 3:51PM EDT33.002.952.652.850.00-14829.18%
GLW240621C000350002023-05-26 3:43PM EDT35.002.181.802.000.00-256227.44%
GLW240621C000370002023-05-23 3:09PM EDT37.001.211.301.400.00-51261226.51%
GLW240621C000400002023-05-31 9:30AM EDT40.000.750.700.80-0.15-16.67%12,45325.64%
GLW240621C000420002023-05-22 11:12AM EDT42.000.500.450.550.00-252225.34%
GLW240621C000450002023-05-12 1:40PM EDT45.000.300.200.300.00-510724.90%
GLW240621C000470002023-05-11 12:32PM EDT47.000.230.100.200.00-23424.71%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240621P000180002023-05-09 1:32PM EDT18.000.450.350.450.00-4040.53%
GLW240621P000200002023-05-23 3:53PM EDT20.000.580.500.600.00-1537.09%
GLW240621P000230002023-05-17 12:15PM EDT23.001.050.901.000.00-11133.52%
GLW240621P000250002023-05-25 11:36AM EDT25.001.401.251.400.00-249031.59%
GLW240621P000280002023-05-23 1:24PM EDT28.002.152.052.200.00-22380828.61%
GLW240621P000300002023-05-31 3:05PM EDT30.002.802.802.90+0.17+6.46%418026.61%
GLW240621P000330002023-05-19 1:09PM EDT33.004.104.104.400.00-1024.66%
GLW240621P000350002023-05-31 12:00PM EDT35.005.505.305.50-0.20-3.51%1076522.22%
GLW240621P000370002023-05-15 12:04PM EDT37.007.006.706.900.00-2020.53%
GLW240621P000420002023-05-04 2:01PM EDT42.0010.8010.6011.200.00-3116.31%
GLW240621P000450002023-05-24 9:52AM EDT45.0013.5013.8014.300.00-3022.27%
GLW240621P000500002023-04-12 1:09PM EDT50.0015.0018.3020.300.00--142.70%