Singapore markets close in 4 hours 9 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:37.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209C000370002022-11-23 12:18PM EST2022-12-090.050.000.450.00--1287.11%
GLW221216C000370002022-12-05 10:23AM EST2022-12-160.050.000.050.00-1162935.55%
GLW221223C000370002022-12-01 10:15AM EST2022-12-230.150.000.150.00-15036.33%
GLW221230C000370002022-12-05 9:30AM EST2022-12-300.150.000.25-0.05-25.00%6936.04%
GLW230106C000370002022-12-01 10:45AM EST2023-01-060.250.050.250.00-2231.84%
GLW230113C000370002022-12-01 10:46AM EST2023-01-130.300.100.250.00--128.91%
GLW230120C000370002022-12-05 10:31AM EST2023-01-200.200.150.25-0.05-20.00%544,66126.56%
GLW230217C000370002022-12-05 3:56PM EST2023-02-170.560.550.65-0.09-13.85%2242030.23%
GLW230519C000370002022-12-01 2:01PM EST2023-05-191.761.301.450.00-81896130.40%
GLW240119C000370002022-12-05 2:54PM EST2024-01-192.992.903.10-0.11-3.55%932,43531.30%
GLW250117C000370002022-11-10 9:56AM EST2025-01-174.724.505.000.00-112132.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221209P000370002022-11-28 1:15PM EST2022-12-093.702.954.100.00--051.56%
GLW221216P000370002022-09-23 2:43PM EST2022-12-167.005.105.300.00-11129.20%
GLW230120P000370002022-12-05 10:33AM EST2023-01-203.503.503.70-0.10-2.78%52,74724.81%
GLW230217P000370002022-11-17 12:44PM EST2023-02-174.403.703.900.00-16324.76%
GLW230519P000370002022-11-14 10:27AM EST2023-05-194.154.404.600.00-3626.15%
GLW240119P000370002022-11-16 1:08PM EST2024-01-196.105.605.900.00-136426.32%
GLW250117P000370002022-10-04 2:32PM EST2025-01-178.378.008.400.00--532.09%