Singapore Markets open in 2 hrs 52 mins

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.29+1.09 (+3.10%)
At close: 04:03PM EDT
36.50 +0.21 (+0.58%)
After hours: 05:51PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220520C000250002021-11-12 12:51PM EDT25.0014.3011.8512.800.00-13370.31%
GLW220520C000300002021-11-30 12:43PM EDT30.008.107.808.700.00-141142321.09%
GLW220520C000310002021-12-29 11:18AM EDT31.007.207.458.400.00-1010346.09%
GLW220520C000320002021-12-21 11:40AM EDT32.005.046.707.700.00-14335.25%
GLW220520C000330002021-12-20 11:49AM EDT33.004.205.256.500.00-4623278.91%
GLW220520C000340002022-01-04 4:45PM EDT34.005.054.306.850.00-2027296.58%
GLW220520C000350002021-12-31 4:40PM EDT35.003.872.704.700.00-6067202.73%
GLW220520C000360002021-12-27 10:30AM EDT36.002.862.313.900.00-146196.29%
GLW220520C000370002022-01-05 4:49PM EDT37.003.252.773.25+0.20+6.56%20122219.53%
GLW220520C000380002022-01-04 10:47AM EDT38.002.372.252.690.00-1101210.16%
GLW220520C000390002022-01-05 1:20PM EDT39.002.501.982.22+0.54+27.55%3133208.98%
GLW220520C000400002022-01-05 4:57PM EDT40.001.651.511.78+0.09+5.77%3561,220198.83%
GLW220520C000410002021-12-30 1:39PM EDT41.001.150.761.440.00-1145177.54%
GLW220520C000420002022-01-05 12:22PM EDT42.001.250.841.17+0.29+30.21%4469186.91%
GLW220520C000430002022-01-05 1:25PM EDT43.001.050.850.92+0.25+31.25%61,333192.38%
GLW220520C000440002022-01-03 4:19PM EDT44.000.460.640.730.00-5110188.48%
GLW220520C000450002022-01-05 12:35PM EDT45.000.580.550.58+0.08+16.00%3477189.45%
GLW220520C000460002022-01-05 2:04PM EDT46.000.570.390.47+0.23+67.65%19125186.13%
GLW220520C000470002021-12-29 10:30AM EDT47.000.260.270.870.00-132214.26%
GLW220520C000500002022-01-05 10:52AM EDT50.000.150.110.190.00-3255180.86%
GLW220520C000550002022-01-05 2:57PM EDT55.000.060.060.200.00-45168216.02%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220520P000250002021-12-17 11:14AM EDT25.000.310.000.250.00-146210.94%
GLW220520P000300002022-01-05 4:23PM EDT30.000.440.440.51+0.02+4.76%1318176.17%
GLW220520P000310002022-01-05 4:59PM EDT31.000.600.560.63-0.05-7.69%1016167.97%
GLW220520P000320002022-01-05 2:10PM EDT32.000.620.600.91-0.10-13.89%3174160.94%
GLW220520P000330002022-01-05 2:06PM EDT33.000.750.641.14-0.28-27.18%1059148.63%
GLW220520P000340002022-01-05 2:39PM EDT34.001.000.981.38-0.04-3.85%1243145.51%
GLW220520P000350002022-01-05 12:43PM EDT35.001.181.341.43-0.18-13.24%22595132.03%
GLW220520P000360002022-01-05 4:03PM EDT36.001.611.671.83-0.27-14.36%508125.39%
GLW220520P000370002022-01-05 4:03PM EDT37.001.992.042.39-0.50-20.08%46308120.22%
GLW220520P000380002022-01-05 1:22PM EDT38.002.172.492.75-0.40-15.56%7729104.69%
GLW220520P000390002022-01-05 1:14PM EDT39.002.663.003.20-1.20-31.09%1192384.57%
GLW220520P000400002022-01-05 3:49PM EDT40.003.493.603.90-1.70-32.76%999654.69%
GLW220520P000410002022-01-05 1:41PM EDT41.003.754.205.05-2.17-36.66%177111.13%
GLW220520P000420002021-11-30 1:03PM EDT42.006.365.455.650.00-5250.00%
GLW220520P000430002021-10-18 9:31AM EDT43.006.906.506.700.00-20610.00%
GLW220520P000440002021-12-28 12:15PM EDT44.007.806.507.150.00-200.00%
GLW220520P000450002021-12-13 1:13AM EDT45.007.607.358.900.00--10140.63%
GLW220520P000500002021-11-11 2:22PM EDT50.0011.9412.1514.650.00-330287.89%