Singapore markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.02-0.60 (-2.03%)
At close: 04:03PM EDT
29.00 -0.02 (-0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221007C000290002022-09-30 9:56AM EDT29.001.050.500.60-0.60-36.36%4136.82%
GLW221007C000300002022-09-30 2:58PM EDT30.000.200.150.25-0.20-50.00%289138.09%
GLW221007C000310002022-09-30 1:41PM EDT31.000.100.000.15-0.07-41.18%233746.09%
GLW221007C000320002022-09-26 1:30PM EDT32.000.100.000.100.00-22353.71%
GLW221007C000330002022-09-28 3:43PM EDT33.000.070.000.050.00-36256.25%
GLW221007C000340002022-09-28 12:49PM EDT34.000.030.000.100.00-110266.41%
GLW221007C000350002022-09-27 3:59PM EDT35.000.050.000.050.00-12067.19%
GLW221007C000360002022-09-28 10:31AM EDT36.000.070.000.050.00-54375.78%
GLW221007C000370002022-09-12 9:59AM EDT37.000.150.000.050.00-11683.59%
GLW221007C000380002022-08-26 3:53PM EDT38.000.200.000.300.00-53125.39%
GLW221007C000390002022-09-14 2:58PM EDT39.000.070.000.050.00-101098.44%
GLW221007C000440002022-09-23 1:16PM EDT44.000.050.000.050.00-22131.25%
GLW221007C000460002022-09-20 3:44PM EDT46.000.050.000.050.00--2143.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221007P000280002022-09-29 12:25PM EDT28.000.190.150.250.00-3740.23%
GLW221007P000290002022-09-30 3:01PM EDT29.000.450.450.550.00-73134.96%
GLW221007P000300002022-09-28 3:07PM EDT30.000.731.101.250.00-22039.55%
GLW221007P000310002022-09-30 12:08PM EDT31.001.501.852.15-0.05-3.23%17948.24%
GLW221007P000320002022-09-30 2:37PM EDT32.002.762.903.10+2.06+294.29%2356.45%
GLW221007P000330002022-09-23 3:21PM EDT33.002.973.704.100.00-12168.75%
GLW221007P000340002022-09-28 10:00AM EDT34.004.404.905.100.00-11157.03%
GLW221007P000360002022-09-14 11:42AM EDT36.003.356.907.100.00-1073.44%
GLW221007P000400002022-08-31 2:30PM EDT40.005.3010.6010.800.00--60.00%