GLW - Corning Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW180525C000235002018-04-17 11:39AM EDT23.504.502.276.600.00-152145.70%
GLW180525C000240002018-05-14 4:49PM EDT24.004.054.004.150.00-20159.38%
GLW180525C000250002018-05-23 3:08PM EDT25.002.702.772.80-0.28-9.40%845760.16%
GLW180525C000255002018-05-17 1:44PM EDT25.502.372.162.250.00-5180.00%
GLW180525C000260002018-04-06 11:55PM EDT26.001.811.521.560.00-900.00%
GLW180525C000265002018-05-23 3:45PM EDT26.501.171.261.30+0.04+3.54%3616035.94%
GLW180525C000270002018-05-23 10:45AM EDT27.000.630.770.81-0.07-10.00%7052426.56%
GLW180525C000275002018-05-23 2:41PM EDT27.500.230.320.34-0.08-25.81%2139617.19%
GLW180525C000280002018-05-23 2:16PM EDT28.000.050.040.07-0.01-16.67%18167915.82%
GLW180525C000285002018-05-23 12:45PM EDT28.500.010.000.02-0.01-50.00%13820.70%
GLW180525C000290002018-05-22 2:44PM EDT29.000.090.000.020.00-110130.47%
GLW180525C000295002018-05-10 3:54PM EDT29.500.030.030.120.00-16517054.30%
GLW180525C000300002018-05-11 11:46AM EDT30.000.030.010.110.00-17452561.33%
GLW180525C000305002018-04-20 11:50PM EDT30.500.160.170.200.00-5096.48%
GLW180525C000365002018-05-18 11:53PM EDT36.500.020.000.020.00-88125.00%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW180525P000220002018-04-20 11:50PM EDT22.000.070.000.100.00-2323145.31%
GLW180525P000235002018-04-27 12:57PM EDT23.500.070.000.060.00-11100.00%
GLW180525P000240002018-05-18 10:08AM EDT24.000.700.000.05+0.58+483.33%109586.72%
GLW180525P000245002018-04-20 11:50PM EDT24.500.210.170.220.00-44123.83%
GLW180525P000250002018-05-09 2:23PM EDT25.000.050.000.040.00-107363.28%
GLW180525P000255002018-04-27 12:57PM EDT25.500.240.160.190.00-1191.80%
GLW180525P000260002018-05-18 9:53AM EDT26.000.040.000.05+0.01+33.33%111653.13%
GLW180525P000265002018-05-22 10:00AM EDT26.500.020.000.020.00-27332.81%
GLW180525P000270002018-05-23 10:48AM EDT27.000.030.000.030.00-122524.61%
GLW180525P000275002018-05-22 1:23PM EDT27.500.110.040.080.00-3823518.36%
GLW180525P000280002018-05-22 12:26PM EDT28.000.430.260.300.00-224715.82%
GLW180525P000285002018-05-23 10:10AM EDT28.500.980.720.77+0.18+22.50%208725.00%
GLW180525P000290002018-05-23 10:45AM EDT29.001.411.221.24+0.07+5.22%277026.56%
GLW180525P000300002018-04-18 1:50PM EDT30.002.191.312.860.00-318142.38%
GLW180525P000305002018-04-06 11:55PM EDT30.503.553.904.150.00-110230.08%
GLW180525P000310002018-05-22 1:11PM EDT31.003.483.103.500.00-3082.81%
GLW180525P000320002018-05-21 9:31AM EDT32.004.082.844.600.00-302159.18%