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:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209C000350002022-12-05 1:41PM EST2022-12-090.040.000.05-0.04-50.00%2818428.52%
GLW221216C000350002022-12-05 3:38PM EST2022-12-160.180.150.20-0.08-30.77%359,77528.71%
GLW221223C000350002022-12-05 2:24PM EST2022-12-230.220.200.30-0.13-37.14%428427.15%
GLW221230C000350002022-12-02 3:50PM EST2022-12-300.460.300.400.00-615326.66%
GLW230106C000350002022-12-02 11:33AM EST2023-01-060.590.400.500.00-101426.51%
GLW230120C000350002022-12-05 3:24PM EST2023-01-200.700.650.70-0.12-14.63%3399,59726.86%
GLW230217C000350002022-12-05 3:24PM EST2023-02-171.251.201.25-0.15-10.71%182430.81%
GLW230519C000350002022-12-05 2:17PM EST2023-05-192.182.102.25-0.17-7.23%1535231.96%
GLW240119C000350002022-12-05 10:12AM EST2024-01-194.003.704.00-0.10-2.44%761,46232.65%
GLW250117C000350002022-11-30 1:32PM EST2025-01-175.605.305.800.00-11833.07%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209P000350002022-11-23 12:08PM EST2022-12-091.491.401.600.00-6534.77%
GLW221216P000350002022-12-02 1:21PM EST2022-12-161.441.551.700.00-45028.81%
GLW221223P000350002022-11-23 9:50AM EST2022-12-231.451.601.850.00--229.20%
GLW221230P000350002022-11-18 1:27PM EST2022-12-301.851.701.850.00-18018225.00%
GLW230120P000350002022-12-05 9:43AM EST2023-01-201.901.952.10+0.25+15.15%84,81624.56%
GLW230217P000350002022-12-01 3:06PM EST2023-02-171.952.352.500.00-5819626.54%
GLW230519P000350002022-12-05 10:33AM EST2023-05-193.203.203.40+0.35+12.28%54928.08%
GLW240119P000350002022-12-05 2:24PM EST2024-01-194.604.504.80+0.30+6.98%225827.75%
GLW250117P000350002022-11-30 1:32PM EST2025-01-177.275.806.300.00-11227.93%