New Zealand markets close in 6 hours 45 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.35+0.13 (+0.37%)
At close: 04:00PM EDT
35.35 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240524C000320002024-05-15 9:44AM EDT2024-05-243.112.204.400.00-222137.11%
GLW240531C000320002024-05-02 11:57AM EDT2024-05-311.853.304.000.00-3354.10%
GLW240621C000320002024-05-16 9:30AM EDT2024-06-213.493.304.200.00-76951.71%
GLW240719C000320002024-05-17 3:16PM EDT2024-07-193.453.403.70+0.17+5.18%104426.17%
GLW240816C000320002024-05-17 11:29AM EDT2024-08-163.772.704.00-0.03-0.79%475728.00%
GLW241115C000320002024-05-17 2:15PM EDT2024-11-154.264.304.60+1.06+33.13%26127.39%
GLW250117C000320002024-05-17 11:41AM EDT2025-01-174.654.604.90+0.05+1.09%31,98826.69%
GLW250620C000320002024-05-15 12:27PM EDT2025-06-205.305.405.700.00-1646127.12%
GLW260116C000320002024-05-17 1:30PM EDT2026-01-166.306.206.400.00-311,15026.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240524P000320002024-05-02 1:43PM EDT2024-05-240.130.000.150.00-32853.52%
GLW240531P000320002024-05-15 12:24PM EDT2024-05-310.100.000.200.00-13347.27%
GLW240607P000320002024-05-10 10:59AM EDT2024-06-070.110.000.200.00-1238.18%
GLW240614P000320002024-05-03 10:21AM EDT2024-06-140.300.000.250.00-101035.25%
GLW240621P000320002024-05-16 10:06AM EDT2024-06-210.100.000.100.00-312424.02%
GLW240719P000320002024-05-17 12:15PM EDT2024-07-190.120.050.20-0.35-74.47%39721.68%
GLW240816P000320002024-05-13 9:31AM EDT2024-08-160.550.250.400.00-2011,81722.88%
GLW241115P000320002024-05-03 3:23PM EDT2024-11-151.400.750.900.00-57923.07%
GLW250117P000320002024-05-16 3:56PM EDT2025-01-171.101.001.100.00-11,73622.03%
GLW250620P000320002024-05-17 2:51PM EDT2025-06-201.680.552.65-0.12-6.67%1041129.44%
GLW260116P000320002024-05-16 3:26PM EDT2026-01-162.462.252.500.00-7344022.90%