GLW - Corning Incorporated

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117C000150002022-11-16 12:36PM EDT15.0018.5318.1018.700.00-7871.46%
GLW250117C000180002023-01-05 12:40PM EDT18.0016.7017.5018.400.00-2586.01%
GLW250117C000200002023-05-30 11:29AM EDT20.0012.120.000.000.00-1000.00%
GLW250117C000230002023-03-24 11:15AM EDT23.0010.6911.1012.500.00-3651.73%
GLW250117C000250002023-05-30 10:25AM EDT25.008.340.000.000.00-300.00%
GLW250117C000280002023-05-30 9:56AM EDT28.006.500.000.000.00-5200.00%
GLW250117C000300002023-05-25 2:38PM EDT30.004.900.000.000.00-200.00%
GLW250117C000320002023-05-30 12:06PM EDT32.004.320.000.000.00-300.78%
GLW250117C000350002023-05-30 1:19PM EDT35.003.000.000.000.00-103.13%
GLW250117C000370002023-05-26 9:37AM EDT37.002.100.000.000.00-2203.13%
GLW250117C000400002023-05-30 1:02PM EDT40.001.450.000.000.00-6006.25%
GLW250117C000420002023-05-24 9:31AM EDT42.001.250.000.000.00-1006.25%
GLW250117C000450002023-05-17 9:39AM EDT45.000.900.000.000.00-306.25%
GLW250117C000470002023-05-16 3:50PM EDT47.000.500.000.000.00-206.25%
GLW250117C000500002023-05-23 2:23PM EDT50.000.300.000.000.00-206.25%
GLW250117C000550002023-04-26 11:23AM EDT55.000.300.000.350.00-56727.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117P000150002023-05-17 11:47AM EDT15.000.430.000.000.00-10012.50%
GLW250117P000180002023-04-26 1:52PM EDT18.000.600.500.750.00-15238.28%
GLW250117P000200002023-04-26 9:34AM EDT20.000.900.801.000.00-51735.84%
GLW250117P000230002023-05-09 2:45PM EDT23.001.550.000.000.00-106.25%
GLW250117P000250002023-05-26 11:54AM EDT25.001.780.000.000.00-203.13%
GLW250117P000280002023-05-24 3:01PM EDT28.002.750.000.000.00-1301.56%
GLW250117P000300002023-05-10 9:46AM EDT30.003.700.000.000.00-4400.78%
GLW250117P000320002023-05-12 1:37PM EDT32.004.800.000.000.00-500.00%
GLW250117P000350002023-05-12 1:36PM EDT35.006.420.000.000.00-1400.00%
GLW250117P000370002023-05-24 10:09AM EDT37.007.110.000.000.00-100.00%
GLW250117P000400002022-09-19 3:45PM EDT40.009.8010.5010.900.00--2529.87%
GLW250117P000420002023-05-26 10:35AM EDT42.0011.000.000.000.00-300.00%
GLW250117P000470002023-05-04 3:37PM EDT47.0015.600.000.000.00--00.00%