GLW - Corning Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 8, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW190208C000280002019-01-03 2:30PM EST28.001.662.823.250.00-9957.23%
GLW190208C000290002019-01-04 1:38PM EST29.001.541.992.130.00-51039.75%
GLW190208C000300002019-01-16 11:35AM EST30.001.211.291.490.00-12539.55%
GLW190208C000305002019-01-18 3:48PM EST30.501.091.031.13+0.16+17.20%51136.38%
GLW190208C000310002019-01-18 1:57PM EST31.000.830.780.86+0.12+16.90%521535.06%
GLW190208C000315002019-01-18 12:36PM EST31.500.630.580.63+0.16+34.04%52133.84%
GLW190208C000320002019-01-18 12:33PM EST32.000.460.420.46-0.05-9.80%102533.35%
GLW190208C000325002019-01-18 2:49PM EST32.500.300.300.33+0.06+25.00%1833.11%
GLW190208C000330002019-01-10 11:15AM EST33.000.250.200.230.00-253132.81%
GLW190208C000335002018-12-31 1:30PM EST33.500.390.130.210.00-13813835.74%
GLW190208C000340002019-01-18 9:31AM EST34.000.090.080.11-0.04-30.77%200432.81%
PutsforFebruary 8, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW190208P000265002019-01-07 2:21PM EST26.500.450.080.170.00-1148.63%
GLW190208P000270002019-01-07 2:21PM EST27.000.520.120.210.00-1146.68%
GLW190208P000275002019-01-10 10:43AM EST27.500.430.160.280.00-86646.09%
GLW190208P000280002019-01-10 2:12PM EST28.000.470.220.330.00-393943.56%
GLW190208P000285002019-01-10 2:14PM EST28.500.590.300.410.00-161641.80%
GLW190208P000290002019-01-17 3:42PM EST29.000.500.390.460.00-143438.09%
GLW190208P000295002019-01-18 1:39PM EST29.500.530.530.61-0.35-39.77%46637.65%
GLW190208P000300002019-01-16 11:35AM EST30.000.870.690.810.00-11737.79%
GLW190208P000305002018-12-31 9:52AM EST30.501.740.890.990.00-4436.04%