New Zealand markets close in 2 hours 31 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.29+0.38 (+1.19%)
At close: 04:00PM EST
32.28 -0.01 (-0.03%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Strike:33.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240223C000330002024-02-20 2:57PM EST2024-02-230.050.000.10+0.02+66.67%124929.30%
GLW240301C000330002024-02-20 9:58AM EST2024-03-010.070.050.10-0.03-30.00%335716.02%
GLW240308C000330002024-02-15 10:43AM EST2024-03-080.180.150.200.00-24516.80%
GLW240315C000330002024-02-20 3:55PM EST2024-03-150.300.200.30+0.05+20.00%3114,11417.58%
GLW240322C000330002024-02-20 2:07PM EST2024-03-220.300.250.400.00-157418.41%
GLW240328C000330002024-02-20 1:12PM EST2024-03-280.350.350.45+0.19+118.75%410018.16%
GLW240419C000330002024-02-20 3:58PM EST2024-04-190.600.600.650.00-13178518.41%
GLW240517C000330002024-02-20 3:26PM EST2024-05-171.041.001.10+0.16+18.18%388,96222.46%
GLW240621C000330002024-02-20 2:43PM EST2024-06-211.201.151.25+0.05+4.35%183,11121.00%
GLW240816C000330002024-02-20 3:39PM EST2024-08-161.651.601.750.00-1158322.95%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240223P000330002024-02-12 2:09PM EST2024-02-230.970.650.80+0.07+7.78%11727.93%
GLW240301P000330002024-02-20 2:50PM EST2024-03-011.041.001.15-0.45-30.20%20734.38%
GLW240308P000330002024-02-09 3:56PM EST2024-03-081.340.401.150.00-2826.37%
GLW240315P000330002024-02-16 10:28AM EST2024-03-151.451.101.200.00-111623.83%
GLW240322P000330002024-02-05 2:32PM EST2024-03-221.440.451.250.00-1622.36%
GLW240419P000330002024-02-14 3:34PM EST2024-04-191.751.301.400.00-118219.21%
GLW240517P000330002024-02-08 3:18PM EST2024-05-172.011.551.700.00-6066320.70%
GLW240621P000330002024-02-16 11:43AM EST2024-06-212.001.851.950.00-81,10420.87%
GLW240816P000330002024-02-20 3:39PM EST2024-08-162.222.102.25-0.03-1.33%7920.63%