Singapore markets close in 4 hours 17 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:33.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209C000330002022-12-05 2:31PM EST2022-12-090.630.650.75-0.32-33.68%14532.91%
GLW221216C000330002022-12-05 12:41PM EST2022-12-161.000.901.05-0.24-19.35%51,47333.59%
GLW221223C000330002022-11-28 10:53AM EST2022-12-231.331.101.200.00-325931.54%
GLW221230C000330002022-12-05 2:48PM EST2022-12-301.201.201.35-0.75-38.46%61431.15%
GLW230120C000330002022-12-05 3:15PM EST2023-01-201.641.601.70+0.04+2.50%316430.52%
GLW230217C000330002022-12-01 10:09AM EST2023-02-172.992.152.300.00-455634.18%
GLW230519C000330002022-12-01 3:49PM EST2023-05-193.803.103.300.00-27434.19%
GLW240119C000330002022-11-29 9:44AM EST2024-01-194.854.705.000.00-187933.92%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209P000330002022-12-05 2:35PM EST2022-12-090.200.150.25+0.10+100.00%326232.91%
GLW221216P000330002022-12-05 2:00PM EST2022-12-160.430.400.55+0.03+7.50%2325633.59%
GLW221223P000330002022-12-05 3:38PM EST2022-12-230.600.500.65+0.09+17.65%215129.79%
GLW221230P000330002022-11-30 3:19PM EST2022-12-300.500.600.750.00-22028.22%
GLW230106P000330002022-12-01 11:05AM EST2023-01-060.500.700.850.00--427.54%
GLW230120P000330002022-12-05 3:16PM EST2023-01-201.000.901.00+0.10+11.11%326526.22%
GLW230217P000330002022-12-02 2:53PM EST2023-02-171.351.401.500.00-15546729.15%
GLW230519P000330002022-12-01 11:39AM EST2023-05-192.092.252.350.00-19129.13%
GLW240119P000330002022-12-05 12:41PM EST2024-01-193.703.603.80-0.14-3.65%801,16328.91%