U.S. markets closed

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.32-0.20 (-0.62%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW200821C000100002020-06-25 10:07AM EDT10.0015.4519.2019.400.00--20.00%
GLW200821C000120002020-07-09 7:53PM EDT12.008.6917.6017.900.00--10.00%
GLW200821C000150002020-07-09 7:53PM EDT15.006.6014.5014.800.00--300.00%
GLW200821C000160002020-07-09 7:53PM EDT16.007.5013.5013.800.00-110.00%
GLW200821C000170002020-08-13 9:51AM EDT17.0015.6015.1515.500.00-10152168.75%
GLW200821C000180002020-07-24 10:09AM EDT18.0011.8514.1514.450.00-100241.80%
GLW200821C000190002020-07-09 7:53PM EDT19.008.1010.6010.700.00-21470.00%
GLW200821C000200002020-08-10 11:03AM EDT20.0011.8812.1512.500.00-6146131.25%
GLW200821C000210002020-08-04 1:14PM EDT21.0010.1111.1511.500.00-1173118.75%
GLW200821C000220002020-08-10 3:42PM EDT22.0010.0510.1510.500.00-50106.25%
GLW200821C000230002020-08-10 2:37PM EDT23.009.069.159.450.00-5325152.34%
GLW200821C000240002020-08-10 9:39AM EDT24.008.608.158.500.00-152,21881.25%
GLW200821C000250002020-08-14 12:29PM EDT25.007.357.257.40-0.45-5.77%210071.88%
GLW200821C000255002020-07-31 1:08PM EDT25.505.216.756.900.00-1068.75%
GLW200821C000260002020-08-13 10:31AM EDT26.006.686.256.400.00-398962.50%
GLW200821C000270002020-08-14 9:46AM EDT27.005.355.255.40-0.30-5.31%791153.13%
GLW200821C000280002020-08-14 3:29PM EDT28.004.314.154.40-0.39-8.30%401,11068.36%
GLW200821C000285002020-08-10 10:53AM EDT28.503.303.753.900.00-12361.52%
GLW200821C000290002020-08-14 3:06PM EDT29.003.323.253.45-0.43-11.47%2062.11%
GLW200821C000295002020-08-14 2:34PM EDT29.502.952.723.00-0.05-1.67%116360.35%
GLW200821C000300002020-08-14 3:56PM EDT30.002.342.312.42-0.17-6.77%331,85343.75%
GLW200821C000305002020-08-14 1:16PM EDT30.501.881.842.05-0.43-18.61%456648.83%
GLW200821C000310002020-08-14 3:01PM EDT31.001.401.301.61-0.45-24.32%201,70644.53%
GLW200821C000315002020-08-14 2:34PM EDT31.501.050.981.11-0.24-18.60%363634.86%
GLW200821C000320002020-08-14 3:06PM EDT32.000.600.630.68-0.23-27.71%1571,28328.32%
GLW200821C000325002020-08-14 3:49PM EDT32.500.330.350.40-0.17-34.00%9234227.05%
GLW200821C000330002020-08-14 3:46PM EDT33.000.190.170.23-0.11-36.67%47027.54%
GLW200821C000335002020-08-14 10:59AM EDT33.500.100.080.12-0.10-50.00%2027.74%
GLW200821C000340002020-08-14 3:49PM EDT34.000.050.020.12-0.05-50.00%144534.77%
GLW200821C000350002020-08-14 1:28PM EDT35.000.030.010.04-0.05-62.50%3036.33%
GLW200821C000360002020-08-04 9:53AM EDT36.000.050.000.050.00-522048.05%
GLW200821C000370002020-08-14 11:47AM EDT37.000.010.000.060.00-4012752.34%
GLW200821C000380002020-07-16 12:11PM EDT38.000.010.000.050.00-11058.59%
GLW200821C000390002020-08-03 10:25AM EDT39.000.010.000.060.00-1068.75%
GLW200821C000400002020-06-26 2:12PM EDT40.000.010.000.060.00-721475.78%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW200821P000100002020-07-09 7:53PM EDT10.000.090.000.050.00-17356.25%
GLW200821P000110002020-07-09 7:53PM EDT11.000.070.000.050.00--2328.13%
GLW200821P000120002020-07-09 7:53PM EDT12.000.090.000.050.00-653303.13%
GLW200821P000130002020-06-30 3:59PM EDT13.000.020.000.020.00-1311250.00%
GLW200821P000140002020-06-30 3:59PM EDT14.000.060.000.050.00-143259.38%
GLW200821P000150002020-07-06 11:19AM EDT15.000.040.000.060.00-2023243.75%
GLW200821P000160002020-07-28 3:54PM EDT16.000.020.000.050.00-3118220.31%
GLW200821P000170002020-07-07 10:50AM EDT17.000.060.000.050.00-20929203.13%
GLW200821P000180002020-08-03 12:39PM EDT18.000.030.000.050.00-40334185.94%
GLW200821P000190002020-08-05 10:36AM EDT19.000.010.000.050.00-2288170.31%
GLW200821P000200002020-08-10 12:12PM EDT20.000.030.000.050.00-5454156.25%
GLW200821P000210002020-08-10 3:29PM EDT21.000.010.000.050.00-11,131142.19%
GLW200821P000220002020-08-12 2:51PM EDT22.000.010.000.050.00-10694128.13%
GLW200821P000230002020-08-11 12:44PM EDT23.000.030.000.050.00-8800114.84%
GLW200821P000235002020-07-24 9:53AM EDT23.500.080.000.050.00-40107.81%
GLW200821P000240002020-08-11 3:37PM EDT24.000.010.000.050.00-97,399101.56%
GLW200821P000245002020-07-20 1:14PM EDT24.500.240.000.050.00-3395.31%
GLW200821P000250002020-08-10 12:12PM EDT25.000.020.000.06+0.01+100.00%1092.19%
GLW200821P000255002020-07-28 10:54AM EDT25.500.080.000.060.00--085.94%
GLW200821P000260002020-08-11 3:01PM EDT26.000.020.000.060.00-1079.69%
GLW200821P000265002020-08-14 11:29AM EDT26.500.020.000.06-0.03-60.00%62574.22%
GLW200821P000270002020-08-14 10:14AM EDT27.000.010.010.030.00-275764.06%
GLW200821P000275002020-08-10 3:04PM EDT27.500.030.000.080.00-16865.63%
GLW200821P000280002020-08-11 1:17PM EDT28.000.020.000.090.00-4060.55%
GLW200821P000285002020-08-13 9:46AM EDT28.500.030.000.080.00-514353.13%
GLW200821P000290002020-08-12 1:20PM EDT29.000.030.010.030.00-1051944.53%
GLW200821P000295002020-08-13 10:08AM EDT29.500.040.020.060.00-128244.92%
GLW200821P000300002020-08-14 3:56PM EDT30.000.050.040.05-0.03-37.50%141,65836.72%
GLW200821P000305002020-08-11 1:23PM EDT30.500.080.050.120.00-1038.67%
GLW200821P000310002020-08-14 11:17AM EDT31.000.140.090.13-0.01-6.67%170432.03%
GLW200821P000315002020-08-14 3:04PM EDT31.500.200.170.21-0.04-16.67%491,21329.49%
GLW200821P000320002020-08-14 2:44PM EDT32.000.330.310.35-0.02-5.71%7199627.74%
GLW200821P000325002020-08-14 3:30PM EDT32.500.570.520.58+0.01+1.79%2110127.05%
GLW200821P000330002020-08-14 3:11PM EDT33.000.840.820.94+0.17+25.37%112629.49%
GLW200821P000335002020-07-28 9:34AM EDT33.503.001.211.320.00--029.49%
GLW200821P000340002020-07-30 9:36AM EDT34.002.851.581.810.00--235.74%