New Zealand markets closed

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.96-0.06 (-0.18%)
At close: 04:00PM EDT
32.69 -0.27 (-0.82%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117C000150002023-12-01 3:55PM EDT15.0014.0015.4015.700.00-3160.00%
GLW250117C000180002024-03-28 1:18PM EDT18.0015.0614.9016.60-1.64-9.82%1558.79%
GLW250117C000200002024-03-25 12:33PM EDT20.0012.8613.0014.700.00-106652.54%
GLW250117C000230002024-03-22 11:50AM EDT23.0010.2010.2010.900.00-15342.04%
GLW250117C000250002024-03-27 12:26PM EDT25.008.358.508.800.00-123333.55%
GLW250117C000280002024-03-25 3:30PM EDT28.005.806.106.300.00-7027929.71%
GLW250117C000300002024-03-28 11:17AM EDT30.004.814.604.90+0.36+8.09%671428.47%
GLW250117C000320002024-03-25 3:22PM EDT32.003.193.403.600.00-211,88526.64%
GLW250117C000350002024-03-28 12:45PM EDT35.002.001.952.05+0.08+4.17%112,79124.32%
GLW250117C000370002024-03-28 2:04PM EDT37.001.251.201.35-0.07-5.30%103,35323.49%
GLW250117C000400002024-03-28 10:55AM EDT40.000.600.550.650.00-32,13622.36%
GLW250117C000420002024-03-28 10:04AM EDT42.000.370.300.40+0.02+5.71%21,36822.14%
GLW250117C000450002024-03-27 2:19PM EDT45.000.100.050.200.00-21,19222.32%
GLW250117C000470002024-02-14 10:54AM EDT47.000.200.000.300.00-2250226.91%
GLW250117C000500002024-02-06 2:13PM EDT50.000.090.000.100.00-2038724.51%
GLW250117C000550002024-03-19 12:10PM EDT55.000.050.000.150.00-1012830.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117P000150002024-02-09 11:38AM EDT15.000.050.000.200.00-210752.34%
GLW250117P000180002024-01-25 11:26AM EDT18.000.200.000.200.00-11,05641.60%
GLW250117P000200002024-01-25 10:38AM EDT20.000.270.000.250.00-126037.11%
GLW250117P000230002024-03-18 3:31PM EDT23.000.350.200.250.00-21,68128.37%
GLW250117P000250002024-03-25 3:11PM EDT25.000.490.350.450.00-21,12027.20%
GLW250117P000280002024-03-14 11:38AM EDT28.001.050.800.950.00-101,29525.24%
GLW250117P000300002024-03-14 2:53PM EDT30.001.651.301.400.00-12,00923.26%
GLW250117P000320002024-03-25 12:45PM EDT32.002.201.952.100.00-11188221.95%
GLW250117P000350002024-03-22 12:22PM EDT35.003.703.403.600.00-11072420.12%
GLW250117P000370002024-03-13 9:44AM EDT37.004.804.704.900.00-5248318.78%
GLW250117P000400002024-03-20 10:06AM EDT40.007.507.007.300.00-18716.87%
GLW250117P000420002024-02-12 10:43AM EDT42.0010.209.0010.500.00-11034.91%
GLW250117P000450002024-02-26 10:46AM EDT45.0012.5010.1012.100.00-40017.97%
GLW250117P000470002024-02-21 11:06AM EDT47.0015.0014.3016.500.00-132053.20%