GLW - Corning Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW190524C000275002019-04-30 11:34AM EDT27.504.150.000.000.00--00.00%
GLW190524C000280002019-05-23 10:32AM EDT28.001.620.000.000.00-700.00%
GLW190524C000285002019-05-23 12:25PM EDT28.501.100.000.000.00-600.00%
GLW190524C000290002019-05-23 2:39PM EDT29.000.560.000.000.00-2600.00%
GLW190524C000300002019-05-23 1:53PM EDT30.000.070.000.000.00-3306.25%
GLW190524C000305002019-05-23 9:51AM EDT30.500.010.000.000.00-16012.50%
GLW190524C000310002019-05-22 11:16AM EDT31.000.020.000.000.00-1025.00%
GLW190524C000320002019-05-16 12:41PM EDT32.000.060.000.000.00-15050.00%
GLW190524C000325002019-05-13 3:44PM EDT32.500.030.000.000.00-1050.00%
GLW190524C000330002019-05-08 3:35PM EDT33.000.080.000.000.00-7050.00%
GLW190524C000335002019-05-07 10:40AM EDT33.500.050.000.000.00-4050.00%
GLW190524C000345002019-04-22 2:35PM EDT34.501.140.000.020.00--20131.25%
GLW190524C000365002019-04-29 9:31AM EDT36.500.250.000.000.00-1050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW190524P000265002019-05-03 1:09PM EDT26.500.030.000.000.00-2050.00%
GLW190524P000280002019-05-17 3:15PM EDT28.000.020.000.000.00-4025.00%
GLW190524P000285002019-05-23 11:44AM EDT28.500.040.000.000.00-1025.00%
GLW190524P000290002019-05-23 1:45PM EDT29.000.050.000.000.00-5012.50%
GLW190524P000295002019-05-23 10:26AM EDT29.500.170.000.000.00-6903.13%
GLW190524P000300002019-05-23 1:45PM EDT30.000.430.000.000.00-3200.00%
GLW190524P000305002019-05-23 3:51PM EDT30.500.900.000.000.00-4500.00%
GLW190524P000310002019-05-23 2:26PM EDT31.001.480.000.000.00-1100.00%
GLW190524P000315002019-05-21 9:49AM EDT31.501.530.000.000.00-1100.00%
GLW190524P000325002019-05-23 2:26PM EDT32.502.990.000.000.00-100.00%
GLW190524P000340002019-05-15 11:50AM EDT34.004.000.000.000.00-300.00%
GLW190524P000360002019-04-30 2:37PM EDT36.004.150.000.000.00-100.00%
GLW190524P000365002019-04-30 11:26AM EDT36.504.750.000.000.00--00.00%