Stocks Options

LAST PRICE
45.1500
TODAY'S CHANGE (%)
Trending Up0.2800 (0.6240%)

Bid / Lots
44.9100/ 1
Ask / Lots
45.2500/ 1
Open / Previous Close
44.9000 / 44.8700
Day Range
Low 44.5900
High 45.1600
52 Week Range
Low 25.2600
High 46.3900
Volume
3,725,789
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 25.918

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	$19.40In the Money	$20.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$14.40In 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$29.00	GLWOut of the Money	---Out 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	$13.80In the Money	$16.70In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$13.80In 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$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	$14.60In 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$30.50	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	$12.40In 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$31.00	GLWOut of the Money	---Out 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	$13.60In 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$31.50	GLWOut of the Money	---Out 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	$13.10In 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$32.00	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	$12.60In the Money	$12.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.10In 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$33.00	GLWOut of the Money	---Out 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	$11.60In the Money	$12.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.10In the Money	$11.80In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
GLWIn the Money	$10.60In the Money	$10.80In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.10In 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$35.00	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	1Out of the Money
GLWIn the Money	$9.60In the Money	$9.80In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.10In 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$36.00	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	2Out of the Money
GLWIn the Money	$7.00In the Money	$8.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLWIn the Money	$8.10In the Money	$8.30In the Money	$7.98In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
GLWIn the Money	$7.60In the Money	$7.80In 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	$7.10In the Money	$7.30In the Money	$6.88In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
GLWIn the Money	$6.60In the Money	$6.80In 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	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	4Out of the Money
GLWIn the Money	$6.10In the Money	$6.30In 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	$0.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GLWIn the Money	$5.60In the Money	$5.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$5.10In the Money	$5.30In the Money	$4.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
GLWIn the Money	$4.60In the Money	$4.80In 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	$4.10In the Money	$4.30In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
GLWIn the Money	$3.60In the Money	$3.80In 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	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$3.10In the Money	$3.30In the Money	$3.15In the Money	$0.05In the Money	75In the Money	508In the Money	Filter Table By Strike Price of$42.00	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	17Out of the Money
GLWIn the Money	$1.65In the Money	$3.90In 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	$0.10Near the Money	$-0.05Near the Money	5Near the Money	9Near the Money
GLWIn the Money	$2.15In the Money	$2.35In the Money	$1.92In the Money	$0.00In the Money	4In the Money	211In the Money	Filter Table By Strike Price of$43.00	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
GLWIn the Money	$1.65In the Money	$1.90In the Money	$1.58In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$43.50	GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.13Near the Money	$-0.07Near the Money	21Near the Money	12Near the Money
GLWIn the Money	$1.00In the Money	$1.35In the Money	$1.04In the Money	$-0.07In the Money	9In the Money	61In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.20Near the Money	$0.00Near the Money	3Near the Money	43Near the Money
GLWIn the Money	$0.80In the Money	$0.95In the Money	$0.60In the Money	$-0.05In the Money	15In the Money	86In the Money	Filter Table By Strike Price of$44.50	GLWNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.05Near the Money	1,011Near the Money	21Near the Money
GLWUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.40Underlying issue's last price	$-0.05Underlying issue's last price	39Underlying issue's last price	115Underlying issue's last price	Filter Table By Strike Price of$45.00Underlying issue's last price	GLWUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$-0.20Underlying issue's last price	500Underlying issue's last price	6Underlying issue's last price
GLWNear the Money	$0.25Near the Money	$0.35Near the Money	$0.22Near the Money	$-0.03Near the Money	44Near the Money	55Near the Money	Filter Table By Strike Price of$45.50	GLWIn the Money	$0.55In the Money	$1.50In the Money	$0.71In the Money	$0.00In the Money	---In the Money	32In the Money
GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.12Near the Money	$-0.03Near the Money	19Near the Money	62Near the Money	Filter Table By Strike Price of$46.00	GLWIn the Money	$0.55In the Money	$1.05In 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	$0.06Near the Money	$-0.04Near the Money	22Near the Money	237Near the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	$1.05In the Money	$1.50In 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	$0.00Near the Money	2Near the Money	20Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$1.80In the Money	$2.95In the Money	$1.94In the Money	$0.00In the Money	---In the Money	5In the Money
GLWNear the Money	---Near the Money	$0.25Near the Money	$0.01Near the Money	$-0.08Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$1.55In the Money	$2.45In the Money	$2.44In the Money	$0.00In the Money	---In the Money	1In the Money
GLWNear the Money	---Near the Money	$0.20Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$2.20In the Money	$2.95In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money
GLWOut of the Money	---Out of the Money	$0.20Out 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	$3.30In the Money	$3.50In the Money	$3.60In 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	$0.00Out 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	$3.80In the Money	$4.00In 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$49.50	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
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	$4.80In the Money	$5.00In 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	$0.06Out 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	$5.80In the Money	$6.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.15Out 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	$6.80In the Money	$7.00In 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$53.00	GLWIn the Money	$7.80In the Money	$8.00In 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$54.00	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
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	$9.80In the Money	$10.00In 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	$14.80In the Money	$15.00In 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)