New Zealand markets open in 7 hours 31 minutes

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.20+0.40 (+1.12%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:37.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220812C000370002022-08-08 10:11AM EDT2022-08-120.150.050.20+0.05+50.00%1219329.30%
GLW220819C000370002022-08-08 9:59AM EDT2022-08-190.300.250.35+0.05+20.00%142,01325.54%
GLW220826C000370002022-08-05 11:43AM EDT2022-08-260.400.400.650.00-12629.98%
GLW220902C000370002022-08-05 1:29PM EDT2022-09-020.500.450.550.00-76822.95%
GLW220909C000370002022-08-08 9:42AM EDT2022-09-090.550.500.80-0.45-45.00%3326.32%
GLW220916C000370002022-08-05 1:52PM EDT2022-09-160.650.650.850.00-61,55525.00%
GLW221021C000370002022-08-05 1:27PM EDT2022-10-211.171.151.350.00-2038126.00%
GLW221118C000370002022-08-05 11:26AM EDT2022-11-181.651.551.850.00-376128.74%
GLW230120C000370002022-08-08 10:06AM EDT2023-01-202.352.302.45+0.05+2.17%24,10628.81%
GLW230217C000370002022-08-04 3:21PM EDT2023-02-172.922.602.850.00-62430.45%
GLW240119C000370002022-08-05 11:10AM EDT2024-01-194.703.304.800.00-32,29429.64%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220812P000370002022-08-05 3:33PM EDT2022-08-121.280.851.050.00-40532.81%
GLW220819P000370002022-08-08 9:55AM EDT2022-08-191.201.001.15+0.10+9.09%455825.54%
GLW220826P000370002022-08-05 2:47PM EDT2022-08-261.631.201.550.00-14133.15%
GLW220902P000370002022-08-04 11:20AM EDT2022-09-021.551.501.850.00-24336.33%
GLW220909P000370002022-08-03 12:29PM EDT2022-09-091.551.551.900.00-111133.40%
GLW220916P000370002022-08-05 3:33PM EDT2022-09-161.931.652.050.00-4025433.50%
GLW221021P000370002022-08-01 2:09PM EDT2022-10-212.102.052.500.00--131.40%
GLW221118P000370002022-07-28 10:32AM EDT2022-11-183.102.553.000.00-105533.33%
GLW230120P000370002022-08-01 1:28PM EDT2023-01-203.093.103.400.00-203,03930.35%
GLW230217P000370002022-08-03 9:52AM EDT2023-02-173.403.403.600.00-335829.98%
GLW240119P000370002022-07-28 12:30PM EDT2024-01-195.203.005.500.00-1525629.10%