Australia markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.96-0.06 (-0.18%)
At close: 04:00PM EDT
32.69 -0.27 (-0.82%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240405C000330002024-03-28 3:26PM EDT2024-04-050.240.200.25-0.05-17.24%10916913.87%
GLW240412C000330002024-03-28 2:25PM EDT2024-04-120.370.350.50+0.16+76.19%254519.48%
GLW240419C000330002024-03-28 1:25PM EDT2024-04-190.550.450.600.00-941,94319.19%
GLW240426C000330002024-03-26 10:57AM EDT2024-04-260.450.002.850.00-17477.54%
GLW240503C000330002024-03-27 12:09PM EDT2024-05-030.870.951.100.00-4927.10%
GLW240517C000330002024-03-28 3:20PM EDT2024-05-171.151.101.20-0.05-4.17%89,06025.05%
GLW240621C000330002024-03-28 3:03PM EDT2024-06-211.371.301.45+0.12+9.60%282,64923.15%
GLW240816C000330002024-03-27 3:00PM EDT2024-08-161.851.902.000.00-1463624.71%
GLW241115C000330002024-03-22 2:04PM EDT2024-11-152.452.502.650.00-112025.49%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLW240405P000330002024-03-28 2:21PM EDT2024-04-050.280.200.30-0.35-55.56%414414.36%
GLW240412P000330002024-03-27 3:59PM EDT2024-04-120.450.350.450.00-13216.11%
GLW240419P000330002024-03-28 9:39AM EDT2024-04-190.400.450.55-0.35-46.67%142316.41%
GLW240426P000330002024-03-28 11:07AM EDT2024-04-260.780.102.60-0.07-8.24%11069.68%
GLW240503P000330002024-03-22 1:08PM EDT2024-05-031.100.800.950.00-5522.51%
GLW240517P000330002024-03-28 12:42PM EDT2024-05-171.000.951.00-0.10-9.09%267720.12%
GLW240621P000330002024-03-28 3:08PM EDT2024-06-211.251.201.30-0.15-10.71%321,62320.17%
GLW240816P000330002024-03-28 1:30PM EDT2024-08-161.651.551.70-0.10-5.71%1637720.56%
GLW241115P000330002024-03-20 3:50PM EDT2024-11-152.352.153.900.00--137.13%