New Zealand markets close in 5 hours 17 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.50-0.50 (-1.47%)
At close: 04:03PM EST
33.50 0.00 (0.00%)
After hours: 04:46PM EST
In the money
Show:ListStraddle
Strike:34.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209C000340002022-12-05 2:26PM EST2022-12-090.190.150.25-0.20-51.28%2611229.00%
GLW221216C000340002022-12-05 3:03PM EST2022-12-160.400.400.55-0.25-38.46%311,21931.74%
GLW221223C000340002022-12-02 12:07PM EST2022-12-230.750.550.650.00-12128.57%
GLW221230C000340002022-12-01 12:07PM EST2022-12-301.170.650.800.00-84728.71%
GLW230113C000340002022-12-02 9:35AM EST2023-01-131.180.951.100.00-31329.98%
GLW230120C000340002022-12-05 3:40PM EST2023-01-201.081.051.15-0.32-22.86%17322528.69%
GLW230217C000340002022-12-05 2:28PM EST2023-02-171.651.651.75-0.25-13.16%368132.62%
GLW230519C000340002022-12-02 3:30PM EST2023-05-192.902.602.700.00-914132.47%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209P000340002022-12-05 9:55AM EST2022-12-090.600.600.75+0.10+20.00%42529.00%
GLW221216P000340002022-12-05 1:43PM EST2022-12-160.920.851.00+0.20+27.78%1580329.59%
GLW221223P000340002022-11-29 9:52AM EST2022-12-231.340.951.100.00-124426.91%
GLW221230P000340002022-11-25 12:42PM EST2022-12-300.951.001.200.00-104725.88%
GLW230106P000340002022-11-23 10:04AM EST2023-01-061.051.101.350.00--1126.71%
GLW230120P000340002022-12-05 2:53PM EST2023-01-201.451.351.45+0.33+29.46%924424.51%
GLW230217P000340002022-12-02 2:27PM EST2023-02-171.751.851.950.00-3824727.69%
GLW230519P000340002022-11-30 11:59AM EST2023-05-192.902.703.100.00-134231.37%