New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.12+1.56 (+3.85%)
At close: 04:02PM EST
42.22 +0.10 (+0.24%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220204C000300002022-01-25 3:30PM EST30.005.4511.1013.100.00--25243.75%
GLW220204C000335002022-01-25 12:59PM EST33.501.987.009.250.00--41158.50%
GLW220204C000340002022-01-25 1:59PM EST34.001.936.509.550.00--65207.52%
GLW220204C000350002022-01-28 2:36PM EST35.005.655.407.35+0.57+11.22%524100.78%
GLW220204C000360002022-01-28 2:38PM EST36.005.056.006.35+0.85+20.24%219964.45%
GLW220204C000370002022-01-28 2:51PM EST37.004.003.805.45-0.50-11.11%181185.94%
GLW220204C000380002022-01-28 2:51PM EST38.003.632.214.25+0.48+15.24%208055.66%
GLW220204C000390002022-01-28 11:24AM EST39.002.602.983.35+0.84+47.73%108053.32%
GLW220204C000400002022-01-28 3:59PM EST40.002.301.862.50+1.04+82.54%22319550.29%
GLW220204C000410002022-01-28 3:59PM EST41.001.451.431.53+0.75+107.14%35261537.31%
GLW220204C000420002022-01-28 3:59PM EST42.000.810.710.81+0.37+84.09%20211032.23%
GLW220204C000430002022-01-28 3:59PM EST43.000.350.290.40+0.16+84.21%13224632.32%
GLW220204C000450002022-01-28 3:59PM EST45.000.040.030.08-0.08-66.67%65934.57%
GLW220204C000500002022-01-26 2:41PM EST50.000.020.000.750.00-11103.81%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220204P000290002022-01-20 9:57AM EST29.000.060.000.750.00--1197.27%
GLW220204P000300002022-01-21 9:31AM EST30.000.290.000.300.00-1010148.44%
GLW220204P000310002022-01-26 9:34AM EST31.000.050.000.310.00-11137.50%
GLW220204P000320002022-01-25 10:59AM EST32.000.410.000.030.00-12585.94%
GLW220204P000330002022-01-26 11:05AM EST33.000.030.000.170.00-1322100.78%
GLW220204P000335002022-01-20 3:48PM EST33.500.510.000.150.00--593.36%
GLW220204P000340002022-01-28 3:09PM EST34.000.020.010.06-0.01-33.33%226177.34%
GLW220204P000350002022-01-28 1:55PM EST35.000.010.000.07-0.04-80.00%912068.75%
GLW220204P000360002022-01-28 1:39PM EST36.000.050.000.08-0.02-28.57%27460.94%
GLW220204P000370002022-01-28 2:15PM EST37.000.080.030.14-0.14-63.64%134660.16%
GLW220204P000380002022-01-28 2:18PM EST38.000.120.050.13-0.01-7.69%525450.78%
GLW220204P000390002022-01-28 2:51PM EST39.000.190.100.17+0.11+137.50%9215148.44%
GLW220204P000400002022-01-28 3:55PM EST40.000.230.170.37-0.46-66.67%295349.71%
GLW220204P000410002022-01-28 3:15PM EST41.000.380.340.41-0.46-54.76%1073037.31%
GLW220204P000450002022-01-03 10:01AM EST45.007.602.123.400.00--864.65%