Stocks Options

LAST PRICE
47.5900
TODAY'S CHANGE (%)
Trending Down-0.4500 (-0.9367%)

Bid / Lots
47.5500/ 10
Ask / Lots
47.6600/ 6
Open / Previous Close
48.1900 / 48.0400
Day Range
Low 47.5200
High 48.6600
52 Week Range
Low 26.4125
High 51.0300
Volume
6,855,769
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.502

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$22.60In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$16.10In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$13.90In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
GLWIn the Money	$12.60In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
GLWIn the Money	$13.50In the Money	$13.80In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.50In the Money	$12.70In the Money	$14.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GLWIn the Money	$11.70In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.50In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLWIn the Money	$11.00In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.50In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.00In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.50In the Money	$9.70In the Money	$11.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLWIn the Money	$9.00In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GLWIn the Money	$8.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GLWIn the Money	$8.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GLWIn the Money	$7.50In the Money	$7.70In the Money	$10.40In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLWIn the Money	$7.00In the Money	$7.20In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$6.50In the Money	$6.70In the Money	$5.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
GLWIn the Money	$6.00In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
GLWIn the Money	$5.50In the Money	$5.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
GLWIn the Money	$5.00In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GLWIn the Money	$4.50In the Money	$4.70In the Money	$4.85In the Money	$-1.45In the Money	15In the Money	20In the Money	Filter Table By Strike Price of$43.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,236Out of the Money
GLWIn the Money	$4.00In the Money	$4.20In the Money	$3.75In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$43.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
GLWIn the Money	$3.50In the Money	$3.70In the Money	$7.00In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$44.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
GLWIn the Money	$3.00In the Money	$3.30In the Money	$5.90In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$44.50	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	76Out of the Money
GLWIn the Money	$1.55In the Money	$2.75In the Money	$2.93In the Money	$-1.07In the Money	15In the Money	76In the Money	Filter Table By Strike Price of$45.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	5Near the Money	4,466Near the Money
GLWIn the Money	$0.15In the Money	$2.30In the Money	$3.88In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$45.50	GLWNear the Money	---Near the Money	$0.45Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	121Near the Money
GLWIn the Money	$1.40In the Money	$1.75In the Money	$1.65In the Money	$-0.58In the Money	22In the Money	106In the Money	Filter Table By Strike Price of$46.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	4,937Near the Money
GLWIn the Money	---In the Money	$1.25In the Money	$1.29In the Money	$-0.56In the Money	24In the Money	260In the Money	Filter Table By Strike Price of$46.50	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	9Near the Money	277Near the Money
GLWIn the Money	$0.35In the Money	$0.80In the Money	$0.99In the Money	$-0.41In the Money	10In the Money	604In the Money	Filter Table By Strike Price of$47.00	GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$0.03Near the Money	18Near the Money	1,057Near the Money
GLWUnderlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.40Underlying issue's last price	$-0.59Underlying issue's last price	22Underlying issue's last price	112Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	GLWUnderlying issue's last price	$0.20Underlying issue's last price	$2.40Underlying issue's last price	$0.24Underlying issue's last price	$0.09Underlying issue's last price	504Underlying issue's last price	53Underlying issue's last price
GLWNear the Money	$0.10Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.30Near the Money	16Near the Money	323Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	---In the Money	$2.60In the Money	$0.40In the Money	$0.10In the Money	11In the Money	46In the Money
GLWNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.19Near the Money	37Near the Money	116Near the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$0.85In the Money	$3.00In the Money	$0.76In the Money	$0.22In the Money	11In the Money	18In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.13Near the Money	27Near the Money	5,909Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$1.30In the Money	$2.45In the Money	$1.30In the Money	$0.22In the Money	1In the Money	126In the Money
GLWNear the Money	---Near the Money	$0.15Near the Money	$0.04Near the Money	$-0.01Near the Money	15Near the Money	218Near the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$1.80In the Money	$2.95In the Money	$1.05In the Money	$-0.27In the Money	1In the Money	310In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	8Near the Money	853Near the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$2.35In the Money	$4.50In the Money	$2.35In the Money	$0.65In the Money	5In the Money	97In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,361Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$3.30In the Money	$3.50In the Money	$2.15In the Money	$0.00In the Money	---In the Money	6In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	957Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$4.30In the Money	$6.40In the Money	$1.60In the Money	$0.00In the Money	---In the Money	3In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	625Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$5.30In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$54.00	GLWIn the Money	$6.30In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	$7.30In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$56.00	GLWIn the Money	$8.30In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GLWIn the Money	$9.30In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GLWIn the Money	$10.30In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GLWIn the Money	$11.30In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GLWIn the Money	$12.30In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	GLWIn the Money	$13.30In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Corning Inc
NYSE:GLWUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)