GLW - Corning Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW190726C000280002019-06-07 12:08PM EDT28.003.255.407.750.00-33220.90%
GLW190726C000285002019-06-18 2:26PM EDT28.504.304.554.700.00--056.25%
GLW190726C000300002019-06-17 12:02AM EDT30.001.912.990.000.00--00.00%
GLW190726C000310002019-06-18 12:52PM EDT31.002.162.042.250.00-23047.66%
GLW190726C000315002019-07-08 9:41AM EDT31.501.951.601.840.00-53647.66%
GLW190726C000320002019-07-19 2:11PM EDT32.001.531.161.21+0.48+45.71%10195527.34%
GLW190726C000325002019-07-17 10:33AM EDT32.500.590.730.820.00-22726.86%
GLW190726C000330002019-07-19 3:59PM EDT33.000.410.420.45-0.03-6.82%2229823.24%
GLW190726C000335002019-07-19 3:59PM EDT33.500.180.160.19-0.01-5.26%13041720.61%
GLW190726C000340002019-07-19 3:55PM EDT34.000.070.050.07-0.01-12.50%2231220.31%
GLW190726C000345002019-07-16 2:00PM EDT34.500.060.000.030.00-1141521.88%
GLW190726C000350002019-07-10 3:59PM EDT35.000.030.000.040.00-17329.30%
GLW190726C000355002019-07-02 10:50AM EDT35.500.160.000.110.00--5445.12%
GLW190726C000360002019-07-02 10:50AM EDT36.000.110.000.040.00--7940.23%
GLW190726C000365002019-07-01 11:13AM EDT36.500.240.000.030.00--442.97%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW190726P000270002019-06-17 1:58PM EDT27.000.330.000.040.00-1276.56%
GLW190726P000275002019-06-17 1:58PM EDT27.500.580.000.040.00--170.31%
GLW190726P000280002019-06-19 12:42PM EDT28.000.130.000.020.00--257.81%
GLW190726P000285002019-06-17 12:02AM EDT28.500.530.070.000.00--064.45%
GLW190726P000300002019-07-15 9:30AM EDT30.000.030.000.040.00-85446.88%
GLW190726P000305002019-07-15 9:33AM EDT30.500.040.000.040.00-147640.63%
GLW190726P000310002019-07-18 11:07AM EDT31.000.040.000.050.00-1635.94%
GLW190726P000315002019-07-18 1:51PM EDT31.500.060.040.050.00-365228.91%
GLW190726P000320002019-07-19 9:54AM EDT32.000.060.050.08-0.05-45.45%518225.39%
GLW190726P000325002019-07-18 11:34AM EDT32.500.250.120.150.00-217122.66%
GLW190726P000330002019-07-19 2:42PM EDT33.000.170.270.31-0.13-43.33%1639621.49%
GLW190726P000335002019-07-19 3:04PM EDT33.500.400.530.57-0.07-14.89%5443319.92%
GLW190726P000340002019-07-02 10:50AM EDT34.000.690.811.010.00--10424.81%
GLW190726P000345002019-07-19 10:07AM EDT34.501.191.211.45+0.18+17.82%215226.17%
GLW190726P000355002019-07-17 2:21PM EDT35.502.522.042.170.00---0.00%