Stocks Options

LAST PRICE
46.9200
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.2127%)

Bid / Lots
46.9100/ 11
Ask / Lots
46.9200/ 1
Open / Previous Close
47.0200 / 47.0200
Day Range
Low 46.6200
High 47.1650
52 Week Range
Low 26.9400
High 51.0300
Volume
1,954,002
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 26.661

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$21.90In the Money	$22.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$16.90In the Money	$17.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$13.90In the Money	$14.10In the Money	$13.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$33.00	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	$12.90In 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$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	$11.90In the Money	$12.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$36.00	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	$9.90In the Money	$10.10In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	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	$8.90In the Money	$9.10In the Money	$10.07In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$38.00	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	$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$38.50	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	$7.90In the Money	$8.10In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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$39.50	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$6.90In the Money	$7.10In the Money	$8.12In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	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	5Out of the Money
GLWIn the Money	$6.40In 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$40.50	GLWOut of the Money	---Out of the Money	$0.20Out 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	$6.10In the Money	$8.10In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLWIn the Money	$5.40In 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$41.50	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$4.90In the Money	$5.10In the Money	$5.40In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLWIn the Money	$4.40In the Money	$4.60In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In 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	24Out of the Money
GLWIn the Money	$3.90In the Money	$4.10In the Money	$3.75In the Money	$-1.63In the Money	9In the Money	23In the Money	Filter Table By Strike Price of$43.00	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	84Out of the Money
GLWIn the Money	$3.40In the Money	$3.60In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$43.50	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GLWIn the Money	$2.95In the Money	$3.10In the Money	$3.10In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	170Near the Money
GLWIn the Money	$2.45In the Money	$2.60In the Money	$2.45In the Money	$2.45In the Money	166In the Money	---In the Money	Filter Table By Strike Price of$44.50	GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	2Near the Money	52Near the Money
GLWIn the Money	$2.00In the Money	$2.15In the Money	$2.83In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$45.00	GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$0.03Near the Money	1Near the Money	15Near the Money
GLWIn the Money	$1.60In the Money	$1.70In the Money	$1.55In the Money	$-0.45In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$45.50	GLWNear the Money	$0.15Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	36Near the Money
GLWIn the Money	$1.20In the Money	$1.30In the Money	$1.20In the Money	$-0.65In the Money	2In the Money	110In the Money	Filter Table By Strike Price of$46.00	GLWNear the Money	$0.25Near the Money	$0.35Near the Money	$0.25Near the Money	$-0.05Near the Money	1Near the Money	88Near the Money
GLWUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.89Underlying issue's last price	$-0.18Underlying issue's last price	157Underlying issue's last price	499Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	GLWUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$0.12Underlying issue's last price	15Underlying issue's last price	57Underlying issue's last price
GLWNear the Money	$0.55Near the Money	$0.65Near the Money	$0.61Near the Money	$-0.18Near the Money	28Near the Money	86Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$0.60In the Money	$0.75In the Money	$0.65In the Money	$0.05In the Money	21In the Money	67In the Money
GLWNear the Money	$0.35Near the Money	$0.45Near the Money	$0.39Near the Money	$-0.26Near the Money	6Near the Money	32Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$0.90In the Money	$1.00In the Money	$1.01In the Money	$0.06In the Money	2In the Money	134In the Money
GLWNear the Money	$0.20Near the Money	$0.25Near the Money	$0.28Near the Money	$-0.09Near the Money	13Near the Money	147Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$1.25In the Money	$1.35In the Money	$1.25In the Money	$0.05In the Money	1In the Money	35In the Money
GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.13Near the Money	$-0.14Near the Money	42Near the Money	65Near the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$1.65In the Money	$1.75In the Money	$1.15In the Money	$0.00In the Money	---In the Money	24In the Money
GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.05Near the Money	17Near the Money	137Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$2.10In the Money	$2.20In the Money	$1.34In the Money	$0.00In the Money	---In the Money	20In the Money
GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	12Near the Money	110Near the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$2.55In the Money	$2.70In the Money	$1.48In the Money	$0.00In the Money	---In the Money	101In 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	9Out of the Money	341Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$3.00In the Money	$3.20In the Money	$2.93In the Money	$0.00In the Money	---In the Money	124In the Money
GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	69Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$4.00In the Money	$4.20In the Money	$3.26In the Money	$0.00In the Money	---In the Money	---In the Money
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	90Out of the Money	Filter Table By Strike Price of$52.00	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
GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$53.00	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
GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$54.00	GLWIn the Money	$7.00In 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	$0.15Out 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$55.00	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
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$56.00	GLWIn the Money	$9.00In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.15Out 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$57.00	GLWIn the Money	$10.00In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$58.00	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
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$59.00	GLWIn the Money	$12.00In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$60.00	GLWIn the Money	$13.00In the Money	$13.20In the Money	$9.60In 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$61.00	GLWIn the Money	$14.00In the Money	$14.20In the Money	$10.60In 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 08, 2024)

Put Options (expires Friday November 08, 2024)