New Zealand markets close in 6 hours 3 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.84+0.35 (+1.23%)
At close: 04:00PM EST
28.85 +0.01 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240621C000150002023-11-09 10:08AM EST15.0012.3013.9014.300.00-4058.50%
GLW240621C000180002023-10-09 8:59AM EST18.0011.600.000.000.00-140.00%
GLW240621C000200002023-08-15 9:07AM EST20.0012.3011.6011.900.00-3890.67%
GLW240621C000230002023-10-24 9:09AM EST23.003.905.806.000.00-215021.97%
GLW240621C000250002023-11-17 3:54PM EST25.004.554.704.900.00-12431.79%
GLW240621C000280002023-11-29 11:31AM EST28.002.202.552.700.00-2118126.78%
GLW240621C000300002023-11-30 11:05AM EST30.001.291.501.650.00-270925.00%
GLW240621C000330002023-11-29 10:00AM EST33.000.450.550.650.00-61,02423.05%
GLW240621C000350002023-11-30 10:24AM EST35.000.200.200.300.00-11,81021.97%
GLW240621C000370002023-11-27 9:30AM EST37.000.150.100.150.00-21,71922.07%
GLW240621C000400002023-11-22 3:10PM EST40.000.050.000.100.00-52,74025.00%
GLW240621C000420002023-12-01 12:05PM EST42.000.050.000.10+0.01+25.00%156427.93%
GLW240621C000450002023-09-08 8:30AM EST45.000.200.000.300.00-513139.55%
GLW240621C000470002023-10-16 10:13AM EST47.000.050.000.750.00-43453.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240621P000180002023-10-24 8:58AM EST18.000.350.050.200.00-1741.90%
GLW240621P000200002023-10-27 2:40PM EST20.000.470.150.250.00-11935.94%
GLW240621P000230002023-12-01 3:50PM EST23.000.400.350.45-0.14-25.93%237029.69%
GLW240621P000250002023-11-27 12:01PM EST25.000.850.550.750.00-339526.95%
GLW240621P000280002023-11-30 3:43PM EST28.001.751.401.600.00-141,60723.66%
GLW240621P000300002023-11-28 11:12AM EST30.002.902.302.500.00-21,03421.36%
GLW240621P000330002023-11-17 12:29PM EST33.004.804.304.600.00-51,07919.78%
GLW240621P000350002023-11-17 12:53PM EST35.006.656.006.300.00-187118.02%
GLW240621P000370002023-12-01 3:15PM EST37.008.288.008.40-0.48-5.48%89075524.71%
GLW240621P000400002023-10-24 10:04AM EST40.0014.1011.7012.300.00-1047.56%
GLW240621P000420002023-05-04 1:01PM EST42.0010.8010.2011.100.00-300.00%
GLW240621P000450002023-05-24 8:52AM EST45.0013.5010.8011.200.00-300.00%
GLW240621P000500002023-06-07 2:33PM EST50.0018.0015.0015.600.00-100.00%