Singapore markets closed

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.05+0.20 (+0.50%)
At close: 04:01PM EDT
40.10 +0.05 (+0.12%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240628C000240002024-05-23 2:06PM EDT24.0011.5014.2018.300.00--0225.00%
GLW240628C000300002024-06-06 12:20PM EDT30.007.408.3012.300.00-23147.46%
GLW240628C000330002024-06-12 12:55PM EDT33.005.405.109.000.00-11232.13%
GLW240628C000340002024-06-13 12:22PM EDT34.003.954.108.300.00-3383.40%
GLW240628C000350002024-06-21 12:10PM EDT35.005.403.107.20+0.60+12.50%102865.23%
GLW240628C000360002024-06-21 1:41PM EDT36.004.392.555.80+0.46+11.70%211957.23%
GLW240628C000370002024-06-21 2:13PM EDT37.003.311.205.10+0.19+6.09%16325158.11%
GLW240628C000380002024-06-21 3:48PM EDT38.002.200.703.50+0.33+17.65%171,266108.30%
GLW240628C000390002024-06-21 3:53PM EDT39.001.341.051.35+0.14+11.67%2034632.23%
GLW240628C000400002024-06-21 3:35PM EDT40.000.600.550.60+0.06+11.11%19962825.98%
GLW240628C000410002024-06-21 3:22PM EDT41.000.250.150.25+0.06+31.58%16150927.34%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240628P000330002024-05-20 10:03AM EDT33.000.100.001.350.00-3740147.07%
GLW240628P000340002024-06-11 3:54PM EDT34.000.070.000.350.00-306486.72%
GLW240628P000350002024-06-13 9:32AM EDT35.000.050.000.100.00-11556.25%
GLW240628P000360002024-06-18 12:39PM EDT36.000.090.000.300.00-111760.16%
GLW240628P000370002024-06-18 3:59PM EDT37.000.120.000.100.00-315443.36%
GLW240628P000380002024-06-20 12:12PM EDT38.000.050.000.100.00-411232.03%
GLW240628P000390002024-06-21 3:33PM EDT39.000.120.100.20-0.13-52.00%6761626.56%
GLW240628P000410002024-06-21 3:26PM EDT41.000.950.901.15-0.45-32.14%49024.51%