Advertisement
Advertisement
U.S. Markets open in 3 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.86+0.48 (+1.32%)
At close: 04:03PM EDT
36.17 -0.69 (-1.87%)
Pre-Market: 05:17AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW220819C000250002022-07-11 11:52AM EDT25.007.6211.4011.700.00--180.00%
GLW220819C000260002022-07-25 3:04PM EDT26.008.6011.2011.500.00--3551.95%
GLW220819C000290002022-08-10 12:00PM EDT29.007.708.208.50+0.80+11.59%117417.19%
GLW220819C000300002022-08-11 10:00AM EDT30.007.607.207.40+1.20+18.75%240578361.33%
GLW220819C000310002022-07-15 9:36AM EDT31.002.326.206.700.00--121354.30%
GLW220819C000320002022-08-10 1:42PM EDT32.004.655.205.40+0.65+16.25%14902278.13%
GLW220819C000330002022-08-10 9:47AM EDT33.003.404.304.50+0.40+13.33%10480256.64%
GLW220819C000340002022-08-11 1:38PM EDT34.003.503.303.50+1.90+118.75%5858212.89%
GLW220819C000350002022-08-11 1:27PM EDT35.002.542.252.45+1.57+161.86%291,072159.77%
GLW220819C000360002022-08-11 1:13PM EDT36.001.651.401.50+1.30+371.43%281,021126.17%
GLW220819C000370002022-08-11 1:30PM EDT37.000.780.650.75+0.63+420.00%522,02499.61%
GLW220819C000380002022-08-11 2:39PM EDT38.000.220.200.30+0.17+340.00%2,4204,29485.94%
GLW220819C000390002022-08-11 2:34PM EDT39.000.050.000.100.00-3979675.00%
GLW220819C000400002022-08-11 10:48AM EDT40.000.050.000.050.00-31,31286.72%
GLW220819C000410002022-08-09 10:44AM EDT41.000.050.000.100.00-29598122.66%
GLW220819C000420002022-08-02 2:00PM EDT42.000.050.000.200.00-5917166.41%
GLW220819C000430002022-07-29 11:46AM EDT43.000.070.000.100.00-622,123164.06%
GLW220819C000440002022-08-02 10:53AM EDT44.000.050.000.250.00-154,867220.31%
GLW220819C000450002022-08-03 1:22PM EDT45.000.050.000.150.00-11,441217.97%
GLW220819C000470002022-08-01 11:35AM EDT47.000.250.000.250.00--380281.25%
GLW220819C000480002022-08-02 10:31AM EDT48.000.050.000.250.00-1297300.00%
GLW220819C000500002022-07-26 9:52AM EDT50.000.050.000.250.00-11197335.16%
GLW220819C000550002022-08-02 10:31AM EDT55.000.050.000.250.00-218415.63%
GLW220819C000600002022-08-02 10:31AM EDT60.000.030.000.050.00-249387.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW220819P000200002022-07-05 9:30AM EDT20.000.050.000.150.00--16590.63%
GLW220819P000250002022-08-04 9:31AM EDT25.000.050.000.100.00--220371.88%
GLW220819P000260002022-07-19 1:53PM EDT26.000.100.000.050.00--32306.25%
GLW220819P000270002022-07-20 12:23PM EDT27.000.100.000.800.00--1477.34%
GLW220819P000280002022-07-18 10:11AM EDT28.000.210.000.250.00--2326.56%
GLW220819P000290002022-08-05 2:10PM EDT29.000.030.000.050.00-1575218.75%
GLW220819P000300002022-08-09 9:35AM EDT30.000.050.000.050.00-2410192.19%
GLW220819P000310002022-08-11 10:37AM EDT31.000.050.000.100.00-21,170185.94%
GLW220819P000320002022-08-10 10:07AM EDT32.000.050.000.25-0.02-28.57%11,327192.19%
GLW220819P000330002022-08-10 12:13PM EDT33.000.050.000.10-0.06-54.55%11,739128.91%
GLW220819P000340002022-08-10 9:30AM EDT34.000.100.000.10-0.09-47.37%12,068100.00%
GLW220819P000350002022-08-11 10:32AM EDT35.000.050.050.10-0.40-88.89%11,74678.91%
GLW220819P000360002022-08-11 10:55AM EDT36.000.140.100.20-0.76-84.44%391560.16%
GLW220819P000370002022-08-11 10:00AM EDT37.000.300.350.45-0.75-71.43%4852948.83%
GLW220819P000380002022-08-11 1:28PM EDT38.000.770.901.00-1.86-70.72%11,1430.00%
GLW220819P000390002022-08-08 10:17AM EDT39.002.851.651.800.00-11470.00%
GLW220819P000400002022-08-01 2:09PM EDT40.003.502.652.850.00-51600.00%
GLW220819P000410002022-07-18 9:50AM EDT41.007.553.603.900.00--7830.00%
GLW220819P000420002022-08-10 9:43AM EDT42.005.514.604.70-2.42-30.52%34430.00%
GLW220819P000430002021-12-21 10:45AM EDT43.008.506.357.200.00--21318.36%
GLW220819P000440002022-01-05 10:59AM EDT44.007.007.257.55-2.30-24.73%285263.28%
GLW220819P000450002022-01-05 10:58AM EDT45.007.808.008.45-0.55-6.59%112223.44%
Advertisement
Advertisement