Singapore markets close in 3 hours 36 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.00-0.24 (-0.70%)
At close: 04:03PM EST
33.75 -0.25 (-0.74%)
After hours: 06:06PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209C000350002022-12-02 3:52PM EST2022-12-090.080.050.15-0.12-60.00%218430.86%
GLW221216C000350002022-12-02 3:25PM EST2022-12-160.260.250.35-0.16-38.10%2329,74729.88%
GLW221223C000350002022-12-02 2:53PM EST2022-12-230.350.350.45-0.30-46.15%5923927.34%
GLW221230C000350002022-12-02 3:50PM EST2022-12-300.460.450.55-0.23-33.33%614726.37%
GLW230106C000350002022-12-02 11:33AM EST2023-01-060.590.550.70+0.10+20.41%102427.34%
GLW230120C000350002022-12-02 3:59PM EST2023-01-200.820.800.90-0.28-25.45%129,60227.15%
GLW230217C000350002022-12-02 2:57PM EST2023-02-171.401.401.50-0.33-19.08%1780731.45%
GLW230519C000350002022-12-02 1:28PM EST2023-05-192.352.352.50-0.35-12.96%135232.08%
GLW240119C000350002022-12-02 10:38AM EST2024-01-194.104.004.30-0.22-5.09%11,46132.91%
GLW250117C000350002022-11-30 1:32PM EST2025-01-175.605.505.900.00-11832.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209P000350002022-11-23 12:08PM EST2022-12-091.491.001.150.00-6530.86%
GLW221216P000350002022-12-02 1:21PM EST2022-12-161.441.201.35+0.44+44.00%45429.88%
GLW221223P000350002022-11-23 9:50AM EST2022-12-231.451.251.400.00--225.59%
GLW221230P000350002022-11-18 1:27PM EST2022-12-301.851.351.450.00-18018223.39%
GLW230120P000350002022-12-01 1:22PM EST2023-01-201.651.601.750.00-74,81623.98%
GLW230217P000350002022-12-01 3:06PM EST2023-02-171.952.102.200.00-5819626.51%
GLW230519P000350002022-12-01 3:20PM EST2023-05-192.852.953.100.00-84927.74%
GLW240119P000350002022-12-01 2:03PM EST2024-01-194.304.304.500.00-2525827.37%
GLW250117P000350002022-11-30 1:32PM EST2025-01-177.275.706.100.00-11228.07%