New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.74-0.55 (-1.52%)
At close: 04:03PM EST
35.60 -0.14 (-0.39%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117C000150002022-11-16 11:36AM EST15.0018.5318.1018.700.00-780.00%
GLW250117C000180002023-01-05 11:40AM EST18.0016.7017.5018.400.00-2538.79%
GLW250117C000200002023-02-03 3:16PM EST20.0016.2015.9016.40+0.46+2.92%22233.84%
GLW250117C000230002023-01-11 2:30PM EST23.0014.5513.4013.900.00-1332.79%
GLW250117C000250002023-02-03 1:07PM EST25.0012.3011.9012.40+0.80+6.96%82632.59%
GLW250117C000300002023-02-03 10:37AM EST30.008.808.408.90+0.51+6.15%14325430.65%
GLW250117C000320002023-02-01 9:36AM EST32.006.607.107.600.00-127029.51%
GLW250117C000350002023-02-02 1:52PM EST35.005.965.506.000.00-105728.69%
GLW250117C000370002023-02-01 3:50PM EST37.004.554.505.000.00-217227.81%
GLW250117C000400002023-02-03 3:50PM EST40.003.613.403.80+0.26+7.76%4212527.06%
GLW250117C000420002023-02-03 3:50PM EST42.002.882.753.10-1.12-28.00%446026.45%
GLW250117C000450002023-02-03 9:34AM EST45.001.901.902.25-0.30-13.64%3329025.68%
GLW250117C000470002023-01-31 9:36AM EST47.001.401.451.800.00-2425.26%
GLW250117C000500002023-01-31 9:36AM EST50.001.100.951.400.00-4024425.59%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117P000150002022-12-16 2:29PM EST15.000.700.200.750.00-22549.15%
GLW250117P000180002022-12-22 11:02AM EST18.001.070.501.000.00-104443.92%
GLW250117P000200002023-01-23 1:35PM EST20.000.850.600.900.00-2937.18%
GLW250117P000230002023-02-03 1:32PM EST23.001.000.951.20-0.16-13.79%61833.23%
GLW250117P000250002023-01-31 1:07PM EST25.001.501.251.500.00-15131.28%
GLW250117P000280002023-01-23 1:41PM EST28.002.201.802.150.00-2729.14%
GLW250117P000300002023-02-01 11:25AM EST30.002.602.252.700.00-16127.87%
GLW250117P000320002023-02-02 1:52PM EST32.002.952.953.300.00-105026.38%
GLW250117P000350002023-02-03 3:29PM EST35.004.244.104.50+0.18+4.43%86924.79%
GLW250117P000370002023-02-03 3:57PM EST37.005.235.005.30-0.39-6.94%1472723.02%
GLW250117P000400002022-09-19 2:45PM EST40.009.8010.5010.900.00--2541.38%