GLW - Corning Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW180824C000280002018-08-13 9:46AM EDT28.005.002.996.100.00-113208.79%
GLW180824C000285002018-08-17 10:33AM EDT28.504.304.454.600.00-75869.53%
GLW180824C000290002018-08-15 1:03PM EDT29.003.352.074.800.00-1099157.23%
GLW180824C000300002018-08-16 9:47AM EDT30.002.501.163.100.00-19163.28%
GLW180824C000305002018-08-20 2:59PM EDT30.502.502.332.52+0.65+35.14%129040.23%
GLW180824C000310002018-08-16 12:07PM EDT31.001.880.572.630.00-124095.02%
GLW180824C000320002018-08-20 1:08PM EDT32.000.951.031.05-0.15-13.64%215823.44%
GLW180824C000325002018-08-20 11:04AM EDT32.500.540.590.61-0.13-19.40%1017119.92%
GLW180824C000330002018-08-20 3:40PM EDT33.000.270.250.27-0.06-18.18%1118117.87%
GLW180824C000335002018-08-20 12:49PM EDT33.500.080.070.09-0.03-27.27%2456117.58%
GLW180824C000340002018-08-20 3:37PM EDT34.000.020.020.03-0.02-50.00%206419.14%
GLW180824C000345002018-08-17 11:36AM EDT34.500.020.000.030.00-211525.59%
GLW180824C000350002018-08-14 3:13PM EDT35.000.020.000.020.00-1310529.30%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW180824P000285002018-08-15 9:32AM EDT28.500.020.000.020.00-2856.25%
GLW180824P000310002018-08-16 11:18AM EDT31.000.050.000.040.00-6014635.55%
GLW180824P000315002018-08-16 10:06AM EDT31.500.090.030.050.00-109730.08%
GLW180824P000320002018-08-20 1:36PM EDT32.000.060.040.06-0.01-14.29%3910023.44%
GLW180824P000325002018-08-17 3:32PM EDT32.500.140.140.16-0.10-41.67%137323.05%
GLW180824P000330002018-08-20 2:39PM EDT33.000.310.260.28-0.01-3.12%318917.87%
GLW180824P000335002018-08-20 10:08AM EDT33.500.610.570.59-0.21-25.61%151916.60%
GLW180824P000340002018-08-03 11:54PM EDT34.001.291.261.300.00-494943.36%