GLW - Corning Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW181026C000285002018-10-12 11:47PM EDT28.503.703.704.000.00-8059.57%
GLW181026C000290002018-10-12 2:39PM EDT29.003.103.253.40-0.50-13.89%211151.37%
GLW181026C000300002018-09-21 11:55PM EDT30.003.202.292.45-3.25-101.56%21047.27%
GLW181026C000310002018-10-12 11:47PM EDT31.001.621.721.790.00-14049.81%
GLW181026C000315002018-10-12 11:47PM EDT31.501.351.401.460.00-21048.54%
GLW181026C000320002018-10-12 2:20PM EDT32.001.051.111.17-0.42-28.57%231447.56%
GLW181026C000325002018-10-12 2:11PM EDT32.500.770.870.92-0.37-32.46%51046.88%
GLW181026C000330002018-10-12 2:20PM EDT33.000.630.660.71+0.04+6.78%114446.29%
GLW181026C000335002018-10-11 2:52PM EDT33.500.430.490.54-0.40-93.02%2110046.00%
GLW181026C000340002018-10-12 3:59PM EDT34.000.390.350.40+0.07+21.87%834245.51%
GLW181026C000345002018-10-11 3:45PM EDT34.500.230.250.30-0.13-56.52%1210045.80%
GLW181026C000350002018-10-11 2:45PM EDT35.000.160.150.24-0.64-400.00%15,08347.27%
GLW181026C000355002018-10-12 10:15AM EDT35.500.140.100.15-0.43-118345.22%
GLW181026C000360002018-10-12 12:47PM EDT36.000.080.050.11-0.01-11.11%56645.70%
GLW181026C000365002018-10-11 12:40PM EDT36.500.110.050.08-0.04-36.36%47546.09%
GLW181026C000370002018-10-12 9:57AM EDT37.000.050.020.07-0.20-400.00%34348.44%
GLW181026C000375002018-10-12 3:12PM EDT37.500.040.000.08-0.40-90.91%7510553.52%
GLW181026C000380002018-09-21 11:55PM EDT38.000.380.000.050.00-6651.95%
GLW181026C000385002018-10-11 3:47PM EDT38.500.020.000.04-0.10-500.00%3553.13%
GLW181026C000390002018-10-02 3:25PM EDT39.000.120.000.030.00-252553.91%
GLW181026C000400002018-10-04 9:30AM EDT40.000.070.050.040.00-1263.28%
GLW181026C000405002018-09-14 11:49PM EDT40.500.110.060.030.00-101066.41%
GLW181026C000425002018-10-05 11:51PM EDT42.500.040.000.020.00-2262.50%
PutsforOctober 26, 2018