UK markets close in 2 hours 55 minutes

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.42-0.02 (-0.06%)
At close: 04:00PM EDT
33.42 0.00 (0.00%)
Pre-market: 08:20AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117C000150002023-12-01 3:55PM EDT15.0014.0015.4015.700.00-3160.00%
GLW250117C000180002024-03-28 1:18PM EDT18.0015.0611.1013.600.00-130.00%
GLW250117C000200002024-05-03 10:00AM EDT20.0013.900.000.000.00-15660.00%
GLW250117C000230002024-03-22 11:50AM EDT23.0010.208.6010.900.00-15337.21%
GLW250117C000250002024-05-02 3:51PM EDT25.009.050.000.000.00-22360.00%
GLW250117C000280002024-04-30 12:56PM EDT28.006.300.000.000.00-32800.00%
GLW250117C000300002024-05-02 10:24AM EDT30.004.600.000.000.00-17090.00%
GLW250117C000320002024-05-07 2:11PM EDT32.003.600.000.000.00-22,0420.00%
GLW250117C000350002024-05-07 2:36PM EDT35.001.970.000.000.00-23,5051.56%
GLW250117C000370002024-05-06 10:11AM EDT37.001.160.000.000.00-14,0693.13%
GLW250117C000400002024-05-03 3:26PM EDT40.000.500.000.000.00-132,3516.25%
GLW250117C000420002024-05-02 12:25PM EDT42.000.300.000.000.00-41,3376.25%
GLW250117C000450002024-05-07 11:26AM EDT45.000.150.000.000.00-41,1946.25%
GLW250117C000470002024-04-09 9:36AM EDT47.000.050.000.000.00-2249412.50%
GLW250117C000500002024-04-05 2:58PM EDT50.000.150.000.150.00-3240927.49%
GLW250117C000550002024-03-19 12:10PM EDT55.000.050.000.150.00-1012832.42%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW250117P000150002024-02-09 11:38AM EDT15.000.050.000.200.00-210750.20%
GLW250117P000180002024-01-25 11:26AM EDT18.000.200.000.200.00-11,05645.51%
GLW250117P000200002024-04-29 10:35AM EDT20.000.100.000.000.00-10036012.50%
GLW250117P000230002024-04-22 10:20AM EDT23.000.320.000.000.00-23,36812.50%
GLW250117P000250002024-05-06 12:34PM EDT25.000.350.000.000.00-11,0926.25%
GLW250117P000280002024-05-06 1:04PM EDT28.000.700.000.000.00-802,4916.25%
GLW250117P000300002024-05-03 3:20PM EDT30.001.050.000.000.00-51,9743.13%
GLW250117P000320002024-05-01 3:12PM EDT32.001.600.000.000.00-11,7391.56%
GLW250117P000350002024-05-07 3:53PM EDT35.003.000.000.000.00-1011,0830.00%
GLW250117P000370002024-05-02 3:45PM EDT37.004.400.000.000.00-14830.00%
GLW250117P000400002024-03-20 10:06AM EDT40.007.507.309.600.00-18747.16%
GLW250117P000420002024-02-12 10:43AM EDT42.0010.209.0010.500.00-11040.99%
GLW250117P000450002024-02-26 10:46AM EDT45.0012.5011.4012.500.00-40035.18%
GLW250117P000470002024-02-21 11:06AM EDT47.0015.0014.3016.500.00-132060.35%