New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.28+0.16 (+0.44%)
At close: 04:00PM EDT
36.25 -0.03 (-0.08%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117C000150002024-05-21 12:38PM EDT15.0021.2020.3022.900.00-101169.73%
GLW250117C000180002024-03-28 1:18PM EDT18.0015.0611.1013.600.00-130.00%
GLW250117C000200002024-05-16 3:50PM EDT20.0017.3016.2017.800.00-26461.08%
GLW250117C000230002024-05-08 10:27AM EDT23.0010.9513.2015.300.00-15354.39%
GLW250117C000250002024-05-16 9:31AM EDT25.0010.4011.3013.600.00-223850.20%
GLW250117C000280002024-05-22 11:05AM EDT28.009.017.2010.000.00-927746.46%
GLW250117C000300002024-05-24 3:43PM EDT30.007.065.007.10+0.04+0.57%171127.83%
GLW250117C000320002024-05-23 9:31AM EDT32.006.305.305.500.00-31,98126.12%
GLW250117C000350002024-05-24 1:26PM EDT35.003.503.303.50+0.20+6.06%23,50224.54%
GLW250117C000370002024-05-24 2:59PM EDT37.002.352.202.35-0.10-4.08%134,12922.85%
GLW250117C000400002024-05-24 11:20AM EDT40.001.251.051.25+0.02+1.63%1172,54822.13%
GLW250117C000420002024-05-23 2:03PM EDT42.000.700.400.800.00-141,28922.02%
GLW250117C000450002024-05-23 12:07PM EDT45.000.330.250.40-0.07-17.50%11,20122.12%
GLW250117C000470002024-04-09 9:36AM EDT47.000.050.050.300.00-2249423.29%
GLW250117C000500002024-05-22 11:27AM EDT50.000.130.050.150.00-1140323.49%
GLW250117C000550002024-03-19 12:10PM EDT55.000.050.000.150.00-1012828.71%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117P000150002024-02-09 11:38AM EDT15.000.050.000.200.00-210756.06%
GLW250117P000180002024-01-25 11:26AM EDT18.000.200.000.200.00-11,05651.56%
GLW250117P000200002024-04-29 10:35AM EDT20.000.100.000.150.00-10036042.29%
GLW250117P000230002024-04-22 10:20AM EDT23.000.320.000.000.00-2012.50%
GLW250117P000250002024-05-24 3:29PM EDT25.000.100.050.35-0.13-56.52%11,09134.47%
GLW250117P000280002024-05-24 12:24PM EDT28.000.330.250.35+0.03+10.00%52,48826.03%
GLW250117P000300002024-05-21 10:15AM EDT30.000.600.450.550.00-71,97624.00%
GLW250117P000320002024-05-24 1:29PM EDT32.000.850.800.90+0.05+6.25%11,91022.56%
GLW250117P000350002024-05-24 11:20AM EDT35.001.751.701.85-0.05-2.78%222,14921.27%
GLW250117P000370002024-05-24 11:11AM EDT37.002.652.602.75+0.10+3.92%6758720.14%
GLW250117P000400002024-05-23 9:46AM EDT40.004.502.854.700.00-6012019.53%
GLW250117P000420002024-02-12 10:43AM EDT42.0010.209.0010.500.00-11051.98%
GLW250117P000450002024-02-26 10:46AM EDT45.0012.5011.4012.500.00-40051.83%
GLW250117P000470002024-02-21 11:06AM EDT47.0015.0014.3016.500.00-132068.71%