New Zealand markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.49+0.17 (+0.54%)
At close: 04:03PM EDT
31.23 -0.26 (-0.83%)
Pre-market: 08:39AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221007C000280002022-09-28 10:17AM EDT28.001.710.000.000.00--30.00%
GLW221007C000290002022-10-04 9:55AM EDT29.001.800.000.000.00-5240.00%
GLW221007C000300002022-10-06 12:52PM EDT30.001.600.000.000.00-71190.00%
GLW221007C000310002022-10-06 10:08AM EDT31.000.450.000.000.00-411290.00%
GLW221007C000320002022-10-06 3:53PM EDT32.000.090.000.000.00-67812.50%
GLW221007C000330002022-10-04 3:50PM EDT33.000.050.000.000.00-45925.00%
GLW221007C000340002022-10-06 12:37PM EDT34.000.050.000.000.00-210250.00%
GLW221007C000350002022-09-27 3:59PM EDT35.000.050.000.000.00-12050.00%
GLW221007C000360002022-10-05 9:33AM EDT36.000.100.000.000.00-144350.00%
GLW221007C000370002022-09-12 9:59AM EDT37.000.150.000.000.00-11650.00%
GLW221007C000380002022-08-26 3:53PM EDT38.000.200.000.300.00-53248.44%
GLW221007C000390002022-09-14 2:58PM EDT39.000.070.000.000.00-101050.00%
GLW221007C000440002022-09-23 1:16PM EDT44.000.050.000.000.00-2250.00%
GLW221007C000460002022-09-20 3:44PM EDT46.000.050.000.000.00--250.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221007P000270002022-09-30 9:55AM EDT27.000.080.000.000.00-4950.00%
GLW221007P000280002022-10-03 11:09AM EDT28.000.050.000.000.00-91650.00%
GLW221007P000290002022-10-06 11:11AM EDT29.000.050.000.000.00-43050.00%
GLW221007P000300002022-10-05 3:01PM EDT30.000.050.000.000.00-23425.00%
GLW221007P000310002022-10-06 12:14PM EDT31.000.150.000.000.00-48512.50%
GLW221007P000320002022-10-06 11:55AM EDT32.000.600.000.000.00-140.00%
GLW221007P000330002022-09-23 3:21PM EDT33.002.970.000.000.00-110.00%
GLW221007P000340002022-09-28 10:00AM EDT34.004.400.000.000.00-110.00%
GLW221007P000360002022-09-14 11:42AM EDT36.003.350.000.000.00-100.00%
GLW221007P000400002022-08-31 2:30PM EDT40.005.3010.6010.800.00--6733.20%