Advertisement
U.S. Markets open in 5 hrs 37 mins

Corning Incorporated (GLW)

NYSE - Nasdaq Real Time Price. Currency in USD
48.22-0.02 (-0.04%)
At close: 04:00PM EST
48.20 -0.02 (-0.04%)
After hours: 07:59PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW241108C000330002024-10-10 8:45AM EST33.0013.400.000.000.00--00.00%
GLW241108C000370002024-10-25 10:11AM EST37.009.800.000.000.00-100.00%
GLW241108C000380002024-11-01 1:01PM EST38.0010.070.000.000.00-400.00%
GLW241108C000390002024-10-18 2:28PM EST39.007.750.000.000.00-100.00%
GLW241108C000400002024-11-07 2:43PM EST40.008.240.000.000.00-100.00%
GLW241108C000410002024-10-30 9:15AM EST41.008.100.000.000.00-100.00%
GLW241108C000420002024-10-28 12:32PM EST42.005.400.000.000.00-100.00%
GLW241108C000425002024-11-06 10:21AM EST42.506.100.000.000.00-100.00%
GLW241108C000430002024-11-06 12:46PM EST43.005.500.000.000.00-800.00%
GLW241108C000435002024-11-01 2:59PM EST43.505.850.000.000.00-100.00%
GLW241108C000440002024-11-06 9:33AM EST44.004.680.000.000.00-1500.00%
GLW241108C000450002024-11-07 10:09AM EST45.003.310.000.000.00-200.00%
GLW241108C000455002024-11-06 9:43AM EST45.503.100.000.000.00-500.00%
GLW241108C000460002024-11-06 9:55AM EST46.002.300.000.000.00-700.00%
GLW241108C000465002024-11-07 3:54PM EST46.501.800.000.000.00-7700.00%
GLW241108C000470002024-11-07 1:42PM EST47.001.350.000.000.00-1100.00%
GLW241108C000475002024-11-06 3:50PM EST47.500.750.000.000.00-800.00%
GLW241108C000480002024-11-07 2:13PM EST48.000.050.000.000.00-1400.00%
GLW241108C000485002024-11-07 3:21PM EST48.500.220.000.000.00-6403.13%
GLW241108C000490002024-11-07 3:49PM EST49.000.080.000.000.00-5012.50%
GLW241108C000495002024-11-07 3:38PM EST49.500.050.000.000.00-4012.50%
GLW241108C000500002024-11-07 3:29PM EST50.000.030.000.000.00-5025.00%
GLW241108C000510002024-11-05 10:44AM EST51.000.040.000.000.00-1025.00%
GLW241108C000520002024-11-04 9:33AM EST52.000.050.000.000.00-4050.00%
GLW241108C000530002024-10-31 9:08AM EST53.000.070.000.000.00-5050.00%
GLW241108C000540002024-10-30 8:32AM EST54.000.330.000.000.00--050.00%
GLW241108C000580002024-10-29 10:24AM EST58.000.040.000.000.00--050.00%
GLW241108C000600002024-10-29 9:04AM EST60.000.130.000.000.00-1050.00%
PutsforNovember 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW241108P000390002024-10-03 8:30AM EST39.000.200.001.950.00--6442.58%
GLW241108P000400002024-10-31 2:07PM EST40.000.050.000.000.00-1050.00%
GLW241108P000410002024-10-28 2:03PM EST41.000.070.000.000.00-2050.00%
GLW241108P000415002024-10-29 8:49AM EST41.500.030.000.000.00-1050.00%
GLW241108P000420002024-11-07 9:39AM EST42.000.050.000.000.00-5050.00%
GLW241108P000425002024-10-29 8:34AM EST42.500.050.000.000.00--050.00%
GLW241108P000430002024-11-07 9:34AM EST43.000.050.000.000.00-1050.00%
GLW241108P000435002024-10-28 1:22PM EST43.500.350.000.000.00-2050.00%
GLW241108P000440002024-11-04 9:33AM EST44.000.030.000.000.00-2050.00%
GLW241108P000445002024-11-05 10:51AM EST44.500.060.000.000.00-2050.00%
GLW241108P000450002024-11-06 10:10AM EST45.000.010.000.000.00-1025.00%
GLW241108P000455002024-11-05 12:38PM EST45.500.160.000.000.00-8025.00%
GLW241108P000460002024-11-07 9:31AM EST46.000.050.000.000.00-3025.00%
GLW241108P000465002024-11-06 10:17AM EST46.500.050.000.000.00-8025.00%
GLW241108P000470002024-11-07 9:30AM EST47.000.100.000.000.00-2012.50%
GLW241108P000475002024-11-07 9:34AM EST47.500.150.000.000.00-106.25%
GLW241108P000480002024-11-07 3:07PM EST48.000.150.000.000.00-1703.13%
GLW241108P000485002024-11-06 11:53AM EST48.500.450.000.000.00-2500.00%
GLW241108P000490002024-11-07 1:50PM EST49.000.780.000.000.00-100.00%
GLW241108P000495002024-11-06 1:26PM EST49.501.120.000.000.00-100.00%
GLW241108P000500002024-11-04 11:45AM EST50.002.930.000.000.00-100.00%
GLW241108P000510002024-10-31 9:53AM EST51.003.260.000.000.00--00.00%
GLW241108P000600002024-10-29 8:39AM EST60.009.600.000.000.00--00.00%
GLW241108P000610002024-10-29 8:39AM EST61.0010.600.000.000.00--00.00%