Advertisement
U.S. Markets close in 10 mins

Corning Incorporated (GLW)

NYSE - Nasdaq Real Time Price. Currency in USD
48.40-0.12 (-0.25%)
As of 03:50PM EST. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 29, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW241129C000350002024-11-22 10:44AM EST35.0013.5513.5013.700.00-33174.22%
GLW241129C000380002024-11-11 11:59AM EST38.0011.1710.5010.700.00-20137.50%
GLW241129C000400002024-11-20 2:16PM EST40.007.378.508.700.00-10113.67%
GLW241129C000420002024-10-30 8:35AM EST42.006.866.506.700.00-1090.63%
GLW241129C000430002024-10-17 8:33AM EST43.004.002.353.800.00--00.00%
GLW241129C000440002024-11-22 9:59AM EST44.004.404.504.700.00-3367.38%
GLW241129C000445002024-11-13 10:35AM EST44.503.924.004.200.00--861.52%
GLW241129C000450002024-11-22 11:41AM EST45.003.553.503.700.00-111055.47%
GLW241129C000455002024-11-19 2:50PM EST45.501.903.003.200.00-6357.03%
GLW241129C000460002024-11-19 3:40PM EST46.001.602.552.650.00-244047.07%
GLW241129C000465002024-11-20 10:01AM EST46.501.302.002.200.00-1543.65%
GLW241129C000470002024-11-25 2:07PM EST47.001.501.551.70-0.15-9.09%25536.62%
GLW241129C000475002024-11-25 1:10PM EST47.501.101.101.25-0.05-4.35%324831.74%
GLW241129C000480002024-11-25 2:43PM EST48.000.740.700.80-0.11-12.94%1135625.68%
GLW241129C000485002024-11-25 11:30AM EST48.500.430.350.50-0.02-4.44%5515424.22%
GLW241129C000490002024-11-25 1:25PM EST49.000.230.150.25-0.07-23.33%4416921.68%
GLW241129C000495002024-11-25 3:15PM EST49.500.100.050.15-0.04-30.77%3021723.05%
GLW241129C000500002024-11-25 3:15PM EST50.000.030.000.05-0.04-28.57%289620.70%
GLW241129C000510002024-11-25 11:10AM EST51.000.060.000.10-0.24-80.00%392435.35%
GLW241129C000520002024-11-25 10:57AM EST52.000.020.000.05-0.13-86.67%34537.89%
GLW241129C000530002024-11-25 2:09PM EST53.000.020.000.05-0.13-86.67%148045.70%
GLW241129C000540002024-11-07 10:41AM EST54.000.100.000.050.00-203253.13%
GLW241129C000550002024-10-29 2:26PM EST55.000.170.000.050.00--153.91%
PutsforNovember 29, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW241129P000370002024-10-16 2:42PM EST37.000.100.000.150.00--5123.44%
GLW241129P000400002024-10-29 8:45AM EST40.000.130.000.050.00-1177.34%
GLW241129P000410002024-10-18 2:39PM EST41.000.320.000.000.00-2025.00%
GLW241129P000420002024-11-06 10:44AM EST42.000.170.000.200.00-1676.95%
GLW241129P000430002024-11-06 1:40PM EST43.000.080.000.200.00-43,00666.60%
GLW241129P000445002024-11-21 12:27PM EST44.500.050.000.250.00-1353.91%
GLW241129P000450002024-11-21 9:40AM EST45.000.100.000.050.00-55439.06%
GLW241129P000455002024-11-22 11:31AM EST45.500.050.000.050.00-10010334.38%
GLW241129P000460002024-11-20 2:15PM EST46.000.230.000.150.00-125439.45%
GLW241129P000465002024-11-25 9:51AM EST46.500.100.000.10-0.01-9.09%103329.49%
GLW241129P000470002024-11-25 2:59PM EST47.000.050.000.10-0.02-28.57%6923.83%
GLW241129P000475002024-11-25 1:12PM EST47.500.070.050.10-0.10-58.82%134017.77%
GLW241129P000480002024-11-25 2:50PM EST48.000.150.150.20-0.15-50.00%11916.21%
GLW241129P000485002024-11-25 2:59PM EST48.500.350.300.40-0.11-23.91%2252015.33%
GLW241129P000490002024-11-25 10:48AM EST49.000.450.600.70-0.29-39.19%21832113.77%
GLW241129P000495002024-11-22 3:59PM EST49.501.100.951.100.00-556.25%
GLW241129P000500002024-10-30 12:20PM EST50.002.331.401.550.00-360.00%