Singapore markets closed

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.81+0.38 (+1.06%)
As of 12:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230217C000200002022-12-16 12:38PM EST20.0012.2015.8016.400.00-220.00%
GLW230217C000240002022-10-25 9:31AM EST24.007.6710.1010.600.00-120.00%
GLW230217C000250002022-12-19 3:03PM EST25.007.0010.9011.200.00--10.00%
GLW230217C000270002022-12-28 3:46PM EST27.004.809.9010.100.00-52483.59%
GLW230217C000280002023-01-26 10:30AM EST28.008.178.909.100.00-22475.59%
GLW230217C000300002023-01-27 11:01AM EST30.006.856.907.10+0.48+7.54%226660.16%
GLW230217C000310002023-01-23 10:22AM EST31.005.335.906.100.00-1812052.54%
GLW230217C000320002023-01-26 2:18PM EST32.004.504.905.200.00-661356.35%
GLW230217C000330002023-01-26 12:22PM EST33.003.604.004.300.00-186052.05%
GLW230217C000340002023-01-27 11:13AM EST34.003.033.203.30+0.52+20.72%160042.97%
GLW230217C000350002023-01-26 2:39PM EST35.002.052.352.500.00-31,92040.14%
GLW230217C000360002023-01-26 3:06PM EST36.001.301.651.800.00-55,71637.99%
GLW230217C000370002023-01-27 11:39AM EST37.001.101.051.15+0.25+29.41%972,49234.33%
GLW230217C000380002023-01-27 11:41AM EST38.000.650.600.70+0.15+30.00%21,17932.76%
GLW230217C000390002023-01-26 12:38PM EST39.000.250.300.400.00-111,84631.93%
GLW230217C000400002023-01-27 11:05AM EST40.000.150.100.20+0.01+7.14%5283030.76%
GLW230217C000410002023-01-24 10:11AM EST41.000.050.000.500.00-160350.05%
GLW230217C000420002023-01-13 9:30AM EST42.000.080.000.300.00-14847.66%
GLW230217C000430002022-12-16 1:44PM EST43.000.080.000.100.00-27940.43%
GLW230217C000440002022-11-22 10:46AM EST44.000.050.000.20-0.15-75.00%113852.73%
GLW230217C000450002023-01-10 10:38AM EST45.000.040.000.050.00-25443.36%
GLW230217C000460002022-08-22 11:46AM EST46.000.250.000.750.00-101072.85%
GLW230217C000500002022-09-27 11:49AM EST50.000.100.000.150.00-182265.43%
GLW230217C000550002022-10-14 9:39AM EST55.000.090.000.100.00-2221176.56%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW230217P000200002022-11-11 10:50AM EST20.000.050.000.100.00-44117.97%
GLW230217P000220002022-11-03 8:30AM EST22.000.150.000.100.00-1015101.56%
GLW230217P000240002022-11-11 10:34AM EST24.000.150.000.350.00-21107.81%
GLW230217P000250002022-12-09 12:01PM EST25.000.080.000.100.00-11678.91%
GLW230217P000260002023-01-03 9:56AM EST26.000.150.000.100.00-14371.88%
GLW230217P000270002022-12-28 9:38AM EST27.000.250.000.250.00-57876.95%
GLW230217P000280002023-01-23 11:20AM EST28.000.050.000.050.00-2012852.34%
GLW230217P000290002023-01-23 12:44PM EST29.000.050.000.100.00-1222851.95%
GLW230217P000300002023-01-25 12:35PM EST30.000.150.050.100.00-143752.34%
GLW230217P000310002023-01-25 3:24PM EST31.000.110.050.150.00-745049.81%
GLW230217P000320002023-01-26 11:05AM EST32.000.100.100.600.00-573454.59%
GLW230217P000330002023-01-27 10:49AM EST33.000.180.150.25-0.17-48.57%780041.21%
GLW230217P000340002023-01-26 12:34PM EST34.000.450.250.350.00-981137.50%
GLW230217P000350002023-01-27 11:15AM EST35.000.500.400.50-0.15-23.08%256933.99%
GLW230217P000360002023-01-26 3:58PM EST36.000.950.700.800.00-6641032.62%
GLW230217P000370002023-01-26 3:29PM EST37.001.451.101.250.00-19831.98%
GLW230217P000380002023-01-13 10:51AM EST38.002.251.651.800.00-21430.27%
GLW230217P000390002022-11-18 10:52AM EST39.005.285.906.200.00-712132.03%
GLW230217P000400002023-01-13 12:59PM EST40.003.803.103.400.00-201631.54%
GLW230217P000410002022-08-25 10:18AM EST41.006.3010.5011.000.00-11225.98%
GLW230217P000430002022-08-10 10:37AM EST43.007.208.7010.100.00--26149.27%
GLW230217P000440002022-08-19 8:46AM EST44.008.1011.9012.500.00-4444207.57%
GLW230217P000450002022-08-25 9:12AM EST45.009.9014.7014.900.00-2423259.47%