Stocks Options

LAST PRICE
45.0500
TODAY'S CHANGE (%)
Trending Down-0.2300 (-0.5080%)

Bid / Lots
45.0500/ 2
Ask / Lots
45.0600/ 2
Open / Previous Close
45.4250 / 45.2800
Day Range
Low 44.8900
High 45.4600
52 Week Range
Low 25.2600
High 46.3900
Volume
835,363
below 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 25.969

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$19.90In the Money	$20.10In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$17.90In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	GLWOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$17.40In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	GLWOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$16.90In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	GLWOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$16.40In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	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
GLWIn the Money	$15.90In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	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
GLWIn the Money	$15.40In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	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
GLWIn the Money	$14.90In the Money	$15.10In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$14.40In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	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
GLWIn the Money	$13.90In the Money	$14.10In the Money	$9.42In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	GLWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$13.40In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	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
GLWIn the Money	$12.90In the Money	$13.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
GLWIn the Money	$12.40In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	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
GLWIn the Money	$11.90In the Money	$12.10In the Money	$8.11In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
GLWIn the Money	$11.40In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	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	253Out of the Money
GLWIn the Money	$10.90In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GLWIn the Money	$10.40In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	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	$9.90In the Money	$10.10In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GLWIn the Money	$9.40In the Money	$9.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
GLWIn the Money	$8.90In the Money	$9.10In the Money	$6.26In 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	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
GLWIn the Money	$8.40In the Money	$8.60In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
GLWIn the Money	$7.90In the Money	$8.10In the Money	$7.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	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	23Out of the Money
GLWIn the Money	$7.40In the Money	$7.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
GLWIn the Money	$7.00In the Money	$7.10In the Money	$6.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$38.00	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	42Out of the Money
GLWIn the Money	$6.50In the Money	$6.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
GLWIn the Money	$6.00In the Money	$6.10In the Money	$6.24In the Money	$0.95In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$39.00	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	88Out of the Money
GLWIn the Money	$5.50In the Money	$5.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GLWIn the Money	$5.00In the Money	$5.10In the Money	$5.33In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$40.00	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	20,764Out of the Money
GLWIn the Money	$4.40In the Money	$4.60In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.50	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	539Out of the Money
GLWIn the Money	$4.00In the Money	$4.10In the Money	$4.30In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$41.00	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	3,208Out of the Money
GLWIn the Money	$3.50In the Money	$3.60In the Money	$3.79In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$41.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GLWIn the Money	$3.00In the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
GLWIn the Money	$2.50In the Money	$2.60In the Money	$2.48In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$42.50	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	39Near the Money
GLWIn the Money	$2.00In the Money	$2.10In the Money	$2.25In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$43.00	GLWNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	265Near the Money
GLWIn the Money	$1.50In the Money	$1.60In the Money	$1.55In the Money	$-0.18In the Money	10In the Money	1,002In the Money	Filter Table By Strike Price of$43.50	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	406Near the Money
GLWIn the Money	$1.00In the Money	$1.15In the Money	$1.27In the Money	$-0.03In the Money	7In the Money	176In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.08Near the Money	42Near the Money	29Near the Money
GLWIn the Money	$0.55In the Money	$0.65In the Money	$0.65In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$44.50	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.07Near the Money	3Near the Money	70Near the Money
GLWUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.25Underlying issue's last price	$-0.18Underlying issue's last price	148Underlying issue's last price	1,219Underlying issue's last price	Filter Table By Strike Price of$45.00Underlying issue's last price	GLWUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$-0.05Underlying issue's last price	6Underlying issue's last price	79Underlying issue's last price
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.08Near the Money	31Near the Money	84Near the Money	Filter Table By Strike Price of$45.50	GLWIn the Money	$0.40In the Money	$0.55In the Money	$0.60In the Money	$-0.36In the Money	2In the Money	11In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	239Near the Money	Filter Table By Strike Price of$46.00	GLWIn the Money	$0.90In the Money	$1.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	$1.40In the Money	$1.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	1Near the Money	42Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$1.90In the Money	$2.05In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
GLWNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	25Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$2.40In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	---Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$2.80In the Money	$3.10In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money
GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$3.20In the Money	$3.60In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
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	3Out of the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$3.50In the Money	$4.80In the Money	$4.00In the Money	$0.00In the Money	---In the Money	1In 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$49.50	GLWIn the Money	$3.50In the Money	$4.90In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In 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	60Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$4.50In the Money	$5.30In the Money	$5.00In the Money	$0.00In the Money	---In the Money	2In the Money
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	110Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$4.00In the Money	$7.80In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In 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$52.00	GLWIn the Money	$5.00In the Money	$8.80In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In 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$53.00	GLWIn the Money	$6.00In the Money	$9.80In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In 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$54.00	GLWIn the Money	$7.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.60Out 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$55.00	GLWIn the Money	$8.00In the Money	$11.80In 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	$13.00In the Money	$16.90In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)