Australia Markets open in 8 mins

Corning Incorporated (GLW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.51-0.87 (-2.69%)
At close: 04:03PM EDT
31.86 +0.35 (+1.11%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220819C000300002021-12-29 12:38PM EDT30.008.408.758.950.00-11179.35%
GLW220819C000310002021-12-20 1:13PM EDT31.006.497.758.100.00--1167.19%
GLW220819C000360002021-12-22 12:37PM EDT36.003.654.304.850.00--12132.18%
GLW220819C000370002022-01-04 2:56PM EDT37.003.663.703.900.00-1515121.88%
GLW220819C000390002022-01-05 1:49PM EDT39.003.252.672.90+0.44+15.66%272111.04%
GLW220819C000400002022-01-05 4:34PM EDT40.002.502.222.51+0.18+7.76%39150106.59%
GLW220819C000410002022-01-04 1:19PM EDT41.002.111.892.61+0.01+0.48%158108.69%
GLW220819C000420002022-01-05 10:48AM EDT42.001.451.641.84-0.34-18.99%8813100.78%
GLW220819C000430002022-01-04 2:50PM EDT43.001.311.401.560.00-628298.24%
GLW220819C000440002021-12-30 12:26PM EDT44.001.091.111.340.00--2395.12%
GLW220819C000450002022-01-05 4:48PM EDT45.001.101.101.17+0.20+22.22%802496.19%
GLW220819C000500002022-01-05 1:24PM EDT50.000.440.360.49+0.08+22.22%11185.84%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW220819P000250002021-12-28 11:11AM EDT25.000.410.340.410.00--254.98%
GLW220819P000290002022-01-05 2:02PM EDT29.000.600.660.84-0.75-55.56%10740.58%
GLW220819P000300002022-01-05 4:16PM EDT30.000.890.780.95-0.13-12.75%5934.77%
GLW220819P000310002021-12-29 1:01PM EDT31.001.290.971.860.00-14614645.22%
GLW220819P000320002021-12-21 10:49AM EDT32.002.001.241.330.00-71522.56%
GLW220819P000330002022-01-05 3:30PM EDT33.001.501.381.62-0.39-20.63%3812012.60%
GLW220819P000350002021-12-28 12:11PM EDT35.002.602.052.140.00-10160.00%
GLW220819P000360002022-01-04 11:26AM EDT36.002.552.332.680.00-2100.00%
GLW220819P000370002021-12-28 3:51PM EDT37.003.402.833.050.00-10120.00%
GLW220819P000390002022-01-05 3:53PM EDT39.003.803.854.00-0.86-18.45%4160.00%
GLW220819P000400002022-01-05 11:23AM EDT40.004.254.454.80-0.84-16.50%5500.00%
GLW220819P000420002022-01-05 11:11AM EDT42.005.505.106.10-0.80-12.70%16190.00%
GLW220819P000430002021-12-21 10:45AM EDT43.008.506.357.200.00--210.00%
GLW220819P000440002022-01-05 10:59AM EDT44.007.007.257.55-2.30-24.73%2850.00%
GLW220819P000450002022-01-05 10:58AM EDT45.007.808.008.45-0.55-6.59%1120.00%