Singapore markets close in 4 hours 24 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.50-0.50 (-1.47%)
At close: 04:03PM EST
33.38 -0.12 (-0.36%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209C000300002022-11-17 12:47PM EST2022-12-093.203.303.800.00--165.63%
GLW221216C000300002022-11-30 10:00AM EST2022-12-163.303.403.700.00-31856.25%
GLW221230C000300002022-11-11 9:45AM EST2022-12-304.393.403.800.00--142.58%
GLW230120C000300002022-12-05 12:33PM EST2023-01-204.003.804.10-0.30-6.98%316341.11%
GLW230217C000300002022-12-05 2:30PM EST2023-02-174.304.304.50-0.87-16.83%52741.24%
GLW230519C000300002022-12-05 3:57PM EST2023-05-195.155.005.30-0.25-4.63%191,91838.36%
GLW240119C000300002022-12-02 3:10PM EST2024-01-196.856.406.700.00-201,01135.58%
GLW250117C000300002022-11-25 11:22AM EST2025-01-179.007.708.300.00-19420535.08%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209P000300002022-11-15 9:30AM EST2022-12-090.200.000.050.00-42257.81%
GLW221216P000300002022-12-01 10:43AM EST2022-12-160.070.000.050.00-160739.45%
GLW221223P000300002022-11-15 1:35PM EST2022-12-230.250.050.200.00-31343.95%
GLW221230P000300002022-11-29 11:13AM EST2022-12-300.250.050.250.00-12340.04%
GLW230106P000300002022-11-29 1:11PM EST2023-01-060.250.100.250.00--1035.45%
GLW230120P000300002022-12-02 3:52PM EST2023-01-200.220.250.350.00-31,13133.20%
GLW230217P000300002022-12-05 2:59PM EST2023-02-170.600.550.65+0.08+15.38%723233.59%
GLW230519P000300002022-12-05 9:30AM EST2023-05-191.201.201.35-0.05-4.00%96932.42%
GLW240119P000300002022-12-02 10:12AM EST2024-01-192.552.452.600.00-157730.84%
GLW250117P000300002022-11-28 2:03PM EST2025-01-174.003.704.100.00-12931.10%