Singapore markets close in 3 hours 50 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:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221216C000400002022-11-28 1:22PM EST2022-12-160.030.000.050.00-22,57550.00%
GLW221230C000400002022-11-11 11:51AM EST2022-12-300.200.000.250.00--153.52%
GLW230120C000400002022-12-05 11:53AM EST2023-01-200.050.000.100.00-23,57531.64%
GLW230217C000400002022-12-01 11:51AM EST2023-02-170.250.100.200.00-1061629.30%
GLW230519C000400002022-12-05 3:36PM EST2023-05-190.650.600.70-0.05-7.14%51,22928.96%
GLW240119C000400002022-12-05 10:32AM EST2024-01-192.061.902.15-0.29-12.34%11,29530.47%
GLW250117C000400002022-12-05 2:49PM EST2025-01-173.583.503.90-0.26-6.77%54131.49%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW221216P000400002022-11-16 12:22PM EST2022-12-165.996.406.700.00-82076256.64%
GLW221230P000400002022-11-23 11:31AM EST2022-12-306.106.306.800.00--056.35%
GLW230106P000400002022-11-28 11:04AM EST2023-01-066.606.107.000.00-4058.40%
GLW230120P000400002022-12-05 2:45PM EST2023-01-206.546.406.60-0.21-3.11%938631.64%
GLW230217P000400002022-08-22 10:34AM EST2023-02-175.728.208.500.00-202166.31%
GLW230519P000400002022-10-25 8:35AM EST2023-05-196.856.406.700.00-202119.68%
GLW240119P000400002022-12-05 3:51PM EST2024-01-197.707.607.80+0.50+6.94%68723.78%
GLW250117P000400002022-09-19 2:45PM EST2025-01-179.8010.5010.900.00--2534.13%