GLW - Corning Incorporated

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230616C000270002023-06-09 3:04PM EDT27.005.755.606.00+1.15+25.00%41073.44%
GLW230616C000280002023-06-09 10:46AM EDT28.004.754.605.00+1.55+48.44%4460.94%
GLW230616C000290002023-05-24 9:41AM EDT29.003.103.604.100.00--062.89%
GLW230616C000300002023-06-09 9:57AM EDT30.003.042.653.00+1.14+60.00%77667.97%
GLW230616C000310002023-06-09 3:33PM EDT31.001.801.751.90+0.94+109.30%330040.63%
GLW230616C000320002023-06-09 3:43PM EDT32.000.870.851.00+0.52+148.57%12388831.35%
GLW230616C000330002023-06-09 3:36PM EDT33.000.270.250.35+0.22+440.00%9932726.86%
GLW230616C000340002023-06-09 3:35PM EDT34.000.100.050.10+0.07+233.33%1351,16428.32%
GLW230616C000350002023-06-09 9:42AM EDT35.000.050.000.05+0.03+150.00%672035.16%
GLW230616C000360002023-06-09 9:42AM EDT36.000.050.000.05+0.02+66.67%121,90946.48%
GLW230616C000370002023-06-07 1:46PM EDT37.000.040.000.050.00-16,87050.00%
GLW230616C000380002023-05-30 2:08PM EDT38.000.020.000.050.00-11,02158.59%
GLW230616C000390002023-05-16 10:18AM EDT39.000.050.000.100.00-438775.39%
GLW230616C000400002023-04-20 2:37PM EDT40.000.070.000.050.00-2875.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230616P000240002023-04-20 2:37PM EDT24.000.040.000.050.00-20114.06%
GLW230616P000250002023-03-24 11:41AM EDT25.000.220.000.300.00-11140.63%
GLW230616P000260002023-05-30 10:36AM EDT26.000.060.000.050.00-11088.28%
GLW230616P000270002023-05-24 2:18PM EDT27.000.070.000.050.00-227175.78%
GLW230616P000280002023-05-26 10:32AM EDT28.000.100.000.050.00-18963.28%
GLW230616P000290002023-06-07 2:49PM EDT29.000.050.000.050.00-207751.56%
GLW230616P000300002023-06-09 11:30AM EDT30.000.050.000.050.00-4048045.31%
GLW230616P000310002023-06-09 3:54PM EDT31.000.070.050.10-0.08-53.33%9235838.28%
GLW230616P000320002023-06-09 3:33PM EDT32.000.150.100.20-0.44-74.58%8254229.88%
GLW230616P000330002023-06-09 2:07PM EDT33.000.500.450.55-0.75-60.00%1722825.59%
GLW230616P000340002023-06-05 11:25AM EDT34.002.771.201.350.00-101631.06%
GLW230616P000350002023-06-05 11:30AM EDT35.003.832.052.400.00-15050.59%
GLW230616P000360002023-06-09 3:11PM EDT36.003.303.003.40-1.85-35.92%18064.26%
GLW230616P000370002023-04-24 1:59PM EDT37.003.705.406.100.00--4180.37%
GLW230616P000410002023-04-20 10:16AM EDT41.007.309.6010.200.00--1250.59%