Singapore Markets open in 3 hrs 3 mins

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.67+0.44 (+1.32%)
At close: 04:03PM EDT
33.63 -0.04 (-0.12%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119C000200002022-08-02 10:11AM EDT20.0016.4217.3017.800.00-412998.66%
GLW240119C000250002022-08-01 2:42PM EDT25.0012.5413.1013.400.00-1019278.83%
GLW240119C000280002022-07-29 3:46PM EDT28.0010.5510.6011.500.00-11871.63%
GLW240119C000300002022-08-10 9:58AM EDT30.008.809.409.70-0.10-1.12%182366.31%
GLW240119C000330002022-08-04 1:35PM EDT33.006.807.407.800.00-451860.47%
GLW240119C000350002022-08-10 1:31PM EDT35.005.806.306.60-0.10-1.69%267457.31%
GLW240119C000370002022-08-11 10:24AM EDT37.005.505.305.50+1.30+30.95%42,28854.43%
GLW240119C000400002022-08-10 3:15PM EDT40.003.663.304.20+0.20+5.78%588652.04%
GLW240119C000420002022-08-10 10:34AM EDT42.002.853.103.50-0.15-5.00%738650.49%
GLW240119C000450002022-08-10 3:59PM EDT45.002.152.152.550.00-261747.80%
GLW240119C000470002022-08-11 9:32AM EDT47.001.901.802.15+0.30+18.75%231347.34%
GLW240119C000500002022-08-11 2:17PM EDT50.001.431.301.50+0.33+30.00%847845.07%
GLW240119C000550002022-08-02 3:06PM EDT55.000.650.700.900.00-140643.73%
GLW240119C000600002022-07-21 11:36AM EDT60.000.350.400.550.00--23243.07%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240119P000200002022-07-20 12:33PM EDT20.000.850.450.950.00-54154.18%
GLW240119P000250002022-08-11 1:59PM EDT25.001.201.101.25-0.15-11.11%3335840.26%
GLW240119P000280002022-08-11 11:20AM EDT28.001.751.701.85-0.42-19.35%69436.50%
GLW240119P000300002022-08-11 10:07AM EDT30.002.202.152.30-0.37-14.40%224433.42%
GLW240119P000330002022-08-11 2:32PM EDT33.003.203.003.30-0.20-5.88%9243829.93%
GLW240119P000350002022-08-11 9:46AM EDT35.003.353.804.00-1.32-28.27%117426.37%
GLW240119P000370002022-07-28 12:30PM EDT37.005.204.704.900.00-225622.89%
GLW240119P000400002022-07-22 10:37AM EDT40.008.006.206.600.00-54015.36%
GLW240119P000420002022-08-02 11:55AM EDT42.008.207.407.800.00-140.00%
GLW240119P000450002022-08-02 12:30PM EDT45.0010.109.409.700.00-24280.00%
GLW240119P000470002022-08-09 3:41PM EDT47.0012.4010.7012.000.00-110.00%
GLW240119P000550002022-01-05 12:17PM EDT55.0018.3516.9019.20-1.20-6.14%210.00%