New Zealand markets open in 7 hours 33 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.15+0.35 (+0.98%)
As of 10:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220812C000350002022-08-05 10:16AM EDT2022-08-121.450.602.650.00-25756.64%
GLW220819C000350002022-08-05 1:44PM EDT2022-08-191.301.351.500.00-271,12730.96%
GLW220826C000350002022-08-04 1:50PM EDT2022-08-261.921.501.850.00-52136.67%
GLW220902C000350002022-07-29 12:13PM EDT2022-09-022.381.601.850.00-2231.35%
GLW220909C000350002022-08-05 9:30AM EDT2022-09-091.651.651.950.00-2230.32%
GLW220916C000350002022-08-05 3:10PM EDT2022-09-161.651.752.000.00-571228.71%
GLW220923C000350002022-08-04 11:35AM EDT2022-09-232.101.852.050.00--727.49%
GLW221021C000350002022-08-02 10:17AM EDT2022-10-212.422.202.500.00-19329.05%
GLW221118C000350002022-08-05 11:18AM EDT2022-11-182.702.653.000.00-1844731.62%
GLW230120C000350002022-08-05 10:54AM EDT2023-01-203.253.303.50-0.15-4.41%111,26230.23%
GLW230217C000350002022-08-02 12:13PM EDT2023-02-173.973.603.900.00-33731.89%
GLW240119C000350002022-08-05 10:38AM EDT2024-01-195.905.105.700.00-567529.99%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220812P000350002022-08-05 3:55PM EDT2022-08-120.200.050.250.00-344240.63%
GLW220819P000350002022-08-05 3:23PM EDT2022-08-190.450.200.350.00-61,72730.96%
GLW220826P000350002022-08-08 9:30AM EDT2022-08-260.500.350.60-0.02-3.85%1013833.30%
GLW220902P000350002022-08-04 3:25PM EDT2022-09-020.500.550.700.00-13331.35%
GLW220909P000350002022-08-02 2:09PM EDT2022-09-090.750.650.800.00-63030.37%
GLW220916P000350002022-08-05 2:33PM EDT2022-09-161.000.750.900.00-810629.83%
GLW221021P000350002022-07-29 1:27PM EDT2022-10-211.251.151.550.00-7547632.28%
GLW221118P000350002022-08-05 11:46AM EDT2022-11-181.951.601.900.00-433232.30%
GLW230120P000350002022-08-05 2:52PM EDT2023-01-202.462.202.400.00-144,73230.77%
GLW230217P000350002022-08-01 11:51AM EDT2023-02-172.502.402.650.00-779730.93%
GLW240119P000350002022-07-29 10:15AM EDT2024-01-194.304.104.400.00-117629.14%