Stocks Options

LAST PRICE
42.5060
TODAY'S CHANGE (%)
Trending Up4.0660 (10.5775%)

Bid / Lots
42.5000/ 18
Ask / Lots
42.5100/ 2
Open / Previous Close
40.9000 / 38.4400
Day Range
Low 40.8200
High 42.6150
52 Week Range
Low 25.2600
High 42.6150
Volume
15,908,819
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 21.335

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$20.50In the Money	$24.00In 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	$17.40In the Money	$17.70In 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	$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	$16.40In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	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	$15.40In 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$27.00	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	$14.90In the Money	$15.20In 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	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$14.40In 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$28.00	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	$14.00In the Money	$14.30In the Money	$14.02In the Money	$14.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.50	GLWOut of the Money	$0.00Out of the Money	$0.40Out 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	$13.80In 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	$11.90In the Money	$13.20In 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	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.90In the Money	$12.70In the Money	$10.03In the Money	$0.00In the Money	---In the Money	1In 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	$10.50In 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$30.50	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	$11.50In the Money	$11.70In 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	$0.35Out 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	$11.20In 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	$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	$8.50In 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$32.00	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	$9.60In 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$32.50	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	$7.60In the Money	$9.70In the Money	$9.10In the Money	$9.10In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GLWIn the Money	$7.50In the Money	$9.20In the Money	$8.65In the Money	$8.65In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$33.50	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	$6.50In the Money	$8.70In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLWIn the Money	$7.20In 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$34.50	GLWOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$7.40In the Money	$7.70In the Money	$7.20In the Money	$3.85In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$35.00	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	$6.40In the Money	$7.20In 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	$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	$5.90In the Money	$6.70In the Money	$6.25In the Money	$3.80In the Money	12In the Money	11In the Money	Filter Table By Strike Price of$36.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
GLWIn the Money	$6.00In the Money	$6.30In the Money	$5.80In the Money	$4.00In the Money	11In the Money	1In the Money	Filter Table By Strike Price of$36.50	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	$5.50In the Money	$5.70In the Money	$3.96In the Money	$2.41In the Money	3In the Money	38In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
GLWIn the Money	$4.90In 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$37.50	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	25Out of the Money	---Out of the Money
GLWIn the Money	$4.50In the Money	$4.70In the Money	$4.40In the Money	$3.65In the Money	61In the Money	174In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	45Out of the Money	649Out of the Money
GLWIn the Money	$4.00In the Money	$4.20In the Money	$4.04In the Money	$3.64In the Money	15In the Money	21In the Money	Filter Table By Strike Price of$38.50	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GLWIn the Money	$3.50In the Money	$3.70In the Money	$3.56In the Money	$3.30In the Money	178In the Money	383In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.65Out of the Money	75Out of the Money	2,576Out of the Money
GLWIn the Money	$3.00In the Money	$3.20In the Money	$3.03In the Money	$2.91In the Money	6In the Money	8In the Money	Filter Table By Strike Price of$39.50	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money
GLWIn the Money	$2.55In the Money	$2.65In the Money	$2.50In the Money	$2.42In the Money	230In the Money	659In the Money	Filter Table By Strike Price of$40.00	GLWNear the Money	$0.00Near the Money	$0.10Near the Money	$0.06Near the Money	$-1.79Near the Money	80Near the Money	110Near the Money
GLWIn the Money	$2.05In the Money	$2.20In the Money	$2.15In the Money	$2.10In the Money	68In the Money	60In the Money	Filter Table By Strike Price of$40.50	GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.10Near the Money	122Near the Money	---Near the Money
GLWIn the Money	$1.60In the Money	$1.75In the Money	$1.65In the Money	$1.58In the Money	541In the Money	369In the Money	Filter Table By Strike Price of$41.00	GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$0.15Near the Money	82Near the Money	---Near the Money
GLWIn the Money	$1.20In the Money	$1.35In the Money	$1.32In the Money	$1.32In the Money	365In the Money	---In the Money	Filter Table By Strike Price of$41.50	GLWNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.20Near the Money	215Near the Money	---Near the Money
GLWIn the Money	$0.85In the Money	$0.95In the Money	$0.85In the Money	$0.65In the Money	1,078In the Money	69In the Money	Filter Table By Strike Price of$42.00	GLWNear the Money	$0.30Near the Money	$0.40Near the Money	$0.34Near the Money	$0.34Near the Money	246Near the Money	---Near the Money
GLWUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.64Underlying issue's last price	$0.64Underlying issue's last price	702Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	GLWUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.62Underlying issue's last price	$0.62Underlying issue's last price	40Underlying issue's last price	---Underlying issue's last price
GLWNear the Money	$0.40Near the Money	$0.45Near the Money	$0.40Near the Money	$0.34Near the Money	776Near the Money	50Near the Money	Filter Table By Strike Price of$43.00	GLWIn the Money	$0.80In the Money	$0.90In the Money	$1.20In the Money	$1.20In the Money	63In the Money	---In the Money
GLWNear the Money	$0.25Near the Money	$0.30Near the Money	$0.26Near the Money	$0.26Near the Money	149Near the Money	---Near the Money	Filter Table By Strike Price of$43.50	GLWIn the Money	$1.15In the Money	$1.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	$0.15Near the Money	$0.20Near the Money	$0.18Near the Money	$0.13Near the Money	191Near the Money	7Near the Money	Filter Table By Strike Price of$44.00	GLWIn the Money	$1.55In the Money	$1.70In the Money	$2.04In the Money	$2.04In the Money	1In the Money	---In the Money
GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.11Near the Money	$0.11Near the Money	141Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	GLWIn the Money	$1.65In the Money	$2.15In the Money	$6.25In 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	$-0.02Near the Money	107Near the Money	3Near the Money	Filter Table By Strike Price of$45.00	GLWIn the Money	$2.45In the Money	$2.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	10In the Money
GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$45.50	GLWIn the Money	$2.85In the Money	$3.10In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$46.00	GLWIn the Money	$3.30In the Money	$3.60In the Money	$7.50In the Money	$0.00In the Money	---In the Money	10In the Money
GLWOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.07Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	$3.80In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	12Out of the Money	9Out of the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$4.30In the Money	$4.70In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$4.80In the Money	$5.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	106Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$5.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$5.80In the Money	$6.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$6.30In the Money	$6.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$6.80In the Money	$7.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	73Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$7.30In the Money	$7.70In 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 12, 2024)

Put Options (expires Friday July 12, 2024)