Stocks Options

LAST PRICE
38.4200
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0781%)

Bid / Lots
38.1800/ 1
Ask / Lots
38.5000/ 1
Open / Previous Close
38.5100 / 38.3900
Day Range
Low 38.1700
High 38.5700
52 Week Range
Low 25.2600
High 40.4556
Volume
3,077,788
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 21.326

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$16.40In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	GLWOut of the Money	$0.00Out 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	$11.40In the Money	$15.30In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.40In the Money	$14.30In the Money	$13.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	GLWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.40In the Money	$13.30In 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	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$8.40In the Money	$12.30In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$7.30In the Money	$11.30In 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	$0.00Out 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	$6.30In 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$30.00	GLWOut of the Money	$0.00Out 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	$5.30In the Money	$9.30In 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	$0.00Out 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	$4.30In the Money	$8.30In 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	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$5.30In the Money	$6.50In the Money	$5.75In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$4.30In the Money	$4.70In the Money	$3.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$3.60In the Money	$4.10In 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	$0.00Out 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	$3.30In the Money	$3.80In the Money	$4.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$35.00	GLWOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLWIn the Money	$2.65In the Money	$3.10In the Money	$2.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$35.50	GLWNear the Money	$0.00Near the Money	$0.25Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
GLWIn the Money	$2.20In the Money	$2.55In the Money	$2.40In the Money	$0.15In the Money	36In the Money	102In the Money	Filter Table By Strike Price of$36.00	GLWNear the Money	$0.00Near the Money	$0.45Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
GLWIn the Money	$0.20In the Money	$2.20In the Money	$1.80In the Money	$-0.10In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$36.50	GLWNear the Money	$0.00Near the Money	$0.55Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
GLWIn the Money	$1.15In the Money	$1.80In the Money	$1.27In the Money	$-0.08In the Money	15In the Money	100In the Money	Filter Table By Strike Price of$37.00	GLWNear the Money	$0.00Near the Money	$0.55Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
GLWIn the Money	$0.15In the Money	$1.50In the Money	$0.96In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$37.50	GLWNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	1Near the Money	7Near the Money
GLWUnderlying issue's last price	$0.25Underlying issue's last price	$1.25Underlying issue's last price	$0.44Underlying issue's last price	$0.04Underlying issue's last price	12Underlying issue's last price	186Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	GLWUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.10Underlying issue's last price	$-0.01Underlying issue's last price	1Underlying issue's last price	378Underlying issue's last price
GLWNear the Money	$0.10Near the Money	$0.25Near the Money	$0.14Near the Money	$-0.01Near the Money	12Near the Money	177Near the Money	Filter Table By Strike Price of$38.50	GLWIn the Money	$0.20In the Money	$0.30In the Money	$0.35In the Money	$0.00In the Money	3In the Money	114In the Money
GLWNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.04Near the Money	10Near the Money	330Near the Money	Filter Table By Strike Price of$39.00	GLWIn the Money	$0.15In the Money	$0.70In the Money	$0.64In the Money	$-0.16In the Money	1In the Money	44In the Money
GLWNear the Money	$0.00Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	125Near the Money	Filter Table By Strike Price of$39.50	GLWIn the Money	$0.00In the Money	$3.20In the Money	$1.39In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	6Near the Money	1,271Near the Money	Filter Table By Strike Price of$40.00	GLWIn the Money	$1.35In the Money	$2.45In the Money	$1.73In the Money	$0.48In the Money	1In the Money	19In the Money
GLWNear the Money	$0.00Near the Money	$1.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$40.50	GLWIn the Money	$1.20In the Money	$2.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	214Near the Money	Filter Table By Strike Price of$41.00	GLWIn the Money	$1.85In the Money	$2.70In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$1.35Out 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$41.50	GLWIn the Money	$2.65In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$42.00	GLWIn the Money	$3.30In the Money	$3.70In the Money	$2.40In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out 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	Filter Table By Strike Price of$42.50	GLWIn the Money	$3.30In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$43.00	GLWIn the Money	$4.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.10Out 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$43.50	GLWIn the Money	$4.80In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$44.00	GLWIn the Money	$4.50In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.10Out 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$44.50	GLWIn the Money	$5.20In the Money	$6.20In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$45.00	GLWIn the Money	$6.40In the Money	$8.70In the Money	$6.70In the Money	$0.55In the Money	10In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.10Out 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$45.50	GLWIn the Money	$6.60In the Money	$7.40In the Money	$7.15In the Money	$7.15In the Money	10In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.10Out 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$46.00	GLWIn the Money	$6.70In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.10Out 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$46.50	GLWIn the Money	$7.90In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$8.10In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out 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	Filter Table By Strike Price of$47.50	GLWIn the Money	$8.90In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$0.05Out 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$48.00	GLWIn the Money	$9.30In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.15Out 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$48.50	GLWIn the Money	$9.80In the Money	$10.20In the Money	$10.20In the Money	$10.20In the Money	10In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$8.60In the Money	$10.70In the Money	$10.65In the Money	$10.65In the Money	10In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.15Out 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$49.50	GLWIn the Money	$10.90In the Money	$11.20In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$10.50In the Money	$13.60In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.15Out 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$51.00	GLWIn the Money	$12.40In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.15Out 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$52.00	GLWIn the Money	$12.60In the Money	$13.70In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)