Canada Markets open in 3 hrs 50 mins

Corning Incorporated (GLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.13-0.40 (-1.07%)
At close: 04:02PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW220121C000050002020-08-11 11:56AM EST5.0027.7026.6527.150.00-100.00%
GLW220121C000080002021-05-27 8:43AM EST8.0036.1032.5533.400.00-220613.67%
GLW220121C000100002021-05-26 2:23PM EST10.0033.9530.4031.350.00-11034505.86%
GLW220121C000130002020-09-02 12:37PM EST13.0020.5019.6020.250.00-4410.00%
GLW220121C000150002021-05-27 9:26AM EST15.0028.9225.5026.300.00-22122359.38%
GLW220121C000180002021-06-03 8:30AM EST18.0024.4022.9023.250.00-1127307.23%
GLW220121C000200002021-06-23 12:32PM EST20.0020.9520.0521.500.00-1238262.99%
GLW220121C000230002021-05-27 10:40AM EST23.0020.2017.9518.150.00-1366229.54%
GLW220121C000250002021-06-18 1:09PM EST25.0014.6316.0016.250.00-1682206.10%
GLW220121C000270002020-08-07 9:15AM EST27.006.005.5010.500.00-5770.02%
GLW220121C000280002021-06-14 11:04AM EST28.0012.6312.3513.900.00-5541171.00%
GLW220121C000300002021-06-24 10:19AM EST30.0011.3011.2011.40+1.50+15.31%5970153.47%
GLW220121C000320002021-06-18 1:40PM EST32.007.459.359.600.00-14545136.28%
GLW220121C000350002021-06-22 9:13AM EST35.006.186.957.150.00-131,224116.85%
GLW220121C000370002021-06-23 11:07AM EST37.005.505.505.700.00-3745106.06%
GLW220121C000400002021-06-23 2:59PM EST40.003.603.703.90-0.05-1.37%11,75793.99%
GLW220121C000450002021-06-24 8:59AM EST45.001.841.751.95+0.09+5.14%415,88982.96%
GLW220121C000500002021-06-23 9:57AM EST50.000.760.760.82+0.01+1.33%43,05176.07%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLW220121P000080002020-07-09 3:53PM EST8.000.510.000.000.00--350.00%
GLW220121P000100002021-06-10 10:23AM EST10.000.020.010.070.00-1030160.94%
GLW220121P000130002021-02-16 11:06AM EST13.000.200.001.860.00-10256240.43%
GLW220121P000150002021-05-21 2:30PM EST15.000.100.000.100.00-10344117.19%
GLW220121P000180002021-05-21 2:30PM EST18.000.120.000.160.00-12147102.34%
GLW220121P000200002021-06-02 2:14PM EST20.000.130.040.170.00-1023092.97%
GLW220121P000230002021-06-21 2:18PM EST23.000.170.100.230.00-214580.86%
GLW220121P000250002021-06-14 9:22AM EST25.000.260.140.270.00-11,82472.07%
GLW220121P000280002020-11-09 12:43PM EST28.002.370.000.000.00-2025.00%
GLW220121P000300002021-06-23 11:53AM EST30.000.650.490.57+0.16+32.65%12,22357.91%
GLW220121P000320002021-06-17 11:39AM EST32.000.960.730.800.00-41,47452.25%
GLW220121P000350002021-06-23 10:03AM EST35.001.351.321.500.00-13,30047.41%
GLW220121P000370002020-10-23 1:35PM EST37.006.200.000.000.00-300.39%
GLW220121P000400002021-06-24 9:20AM EST40.003.233.053.25+0.08+2.54%1001,12224.90%
GLW220121P000450002021-06-18 2:30PM EST45.006.756.106.350.00-86280.00%
GLW220121P000500002021-04-27 9:05AM EST50.007.858.008.550.00-10320.00%
GLW220121P000550002021-04-05 10:32AM EST55.0011.8511.3011.800.00-20110.00%
GLW220121P000600002021-05-03 9:38AM EST60.0016.3116.7018.350.00-3150.00%