Stocks Options

LAST PRICE
44.8700
TODAY'S CHANGE (%)
Trending Down-0.4100 (-0.9055%)

Bid / Lots
44.1800/ 1
Ask / Lots
45.3000/ 1
Open / Previous Close
45.4250 / 45.2800
Day Range
Low 44.6500
High 45.4600
52 Week Range
Low 25.2600
High 46.3900
Volume
3,940,370
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 25.827

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$19.80In the Money	$20.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$15.80In the Money	$16.00In 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	$15.30In the Money	$15.50In 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	$14.80In the Money	$15.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$14.30In the Money	$14.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$13.80In the Money	$14.00In the Money	$0.00In 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	$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	$13.30In the Money	$13.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.80In the Money	$13.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.30In the Money	$12.50In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.80In the Money	$12.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.30In the Money	$11.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.80In the Money	$11.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
GLWIn the Money	$10.30In the Money	$10.50In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.80In the Money	$10.00In 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	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$9.30In the Money	$9.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$8.80In the Money	$9.00In 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	$1.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLWIn the Money	$8.30In the Money	$8.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLWIn the Money	$7.80In the Money	$8.00In the Money	$7.98In the Money	$0.69In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
GLWIn the Money	$7.30In the Money	$7.50In 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	175Out of the Money
GLWIn the Money	$6.80In the Money	$7.00In the Money	$6.88In the Money	$0.03In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out of the Money	$0.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
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	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	4Out of the Money
GLWIn the Money	$5.80In the Money	$6.00In 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	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GLWIn the Money	$5.30In the Money	$5.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$4.80In the Money	$5.00In the Money	$4.85In the Money	$3.11In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
GLWIn the Money	$4.30In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$3.80In the Money	$4.00In the Money	$3.68In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
GLWIn the Money	$3.30In the Money	$3.50In 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	$1.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$2.85In the Money	$3.00In the Money	$3.10In the Money	$0.00In the Money	---In the Money	508In the Money	Filter Table By Strike Price of$42.00	GLWNear the Money	---Near the Money	$0.75Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
GLWIn the Money	$1.80In the Money	$2.55In the Money	$2.00In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$42.50	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
GLWIn the Money	$1.90In the Money	$2.05In the Money	$1.92In the Money	$-0.13In the Money	25In the Money	188In the Money	Filter Table By Strike Price of$43.00	GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.04Near the Money	1Near the Money	51Near the Money
GLWIn the Money	$1.45In the Money	$1.60In the Money	$1.58In the Money	$0.05In the Money	12In the Money	22In the Money	Filter Table By Strike Price of$43.50	GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
GLWIn the Money	$1.05In the Money	$1.20In the Money	$1.11In the Money	$-0.39In the Money	12In the Money	56In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	6Near the Money	38Near the Money
GLWUnderlying issue's last price	$0.70Underlying issue's last price	$0.80Underlying issue's last price	$0.65Underlying issue's last price	$-0.40Underlying issue's last price	18Underlying issue's last price	91Underlying issue's last price	Filter Table By Strike Price of$44.50Underlying issue's last price	GLWUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.30Underlying issue's last price	$-0.01Underlying issue's last price	9Underlying issue's last price	12Underlying issue's last price
GLWNear the Money	$0.40Near the Money	$0.55Near the Money	$0.45Near the Money	$-0.30Near the Money	48Near the Money	72Near the Money	Filter Table By Strike Price of$45.00	GLWIn the Money	$0.50In the Money	$0.60In the Money	$0.60In the Money	$0.60In the Money	6In the Money	---In the Money
GLWNear the Money	$0.25Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.20Near the Money	14Near the Money	56Near the Money	Filter Table By Strike Price of$45.50	GLWIn the Money	$0.80In the Money	$0.95In the Money	$0.71In the Money	$0.05In the Money	31In the Money	2In the Money
GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.15Near the Money	23Near the Money	40Near the Money	Filter Table By Strike Price of$46.00	GLWIn the Money	$1.20In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.05Near the Money	231Near the Money	56Near the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	$1.60In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	7Near the Money	13Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$2.05In the Money	$2.25In the Money	$1.94In the Money	$0.00In the Money	---In the Money	5In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$1.55In the Money	$2.75In the Money	$2.44In the Money	$2.44In the Money	1In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$3.00In the Money	$3.30In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money
GLWOut of the Money	---Out of the Money	$1.30Out 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$48.50	GLWIn the Money	$3.50In the Money	$3.80In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$1.30Out 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$49.00	GLWIn the Money	$4.00In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$1.30Out 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	$4.50In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$5.00In the Money	$5.30In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$6.00In the Money	$6.30In the Money	$6.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$7.00In the Money	$7.30In 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$53.00	GLWIn the Money	$8.00In the Money	$8.30In 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$54.00	GLWIn the Money	$9.00In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$55.00	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
GLWOut of the Money	---Out of the Money	$0.15Out 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	$15.00In the Money	$15.30In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)