Stocks Options

LAST PRICE
46.4900
TODAY'S CHANGE (%)
Trending Down-0.5600 (-1.1902%)

Bid / Lots
46.4700/ 10
Ask / Lots
46.6200/ 2
Open / Previous Close
46.5800 / 47.0500
Day Range
Low 46.3100
High 46.9900
52 Week Range
Low 27.5700
High 51.0300
Volume
3,655,418
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 26.644

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$25.30In the Money	$27.10In 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GLWIn the Money	$21.40In the Money	$22.40In the Money	$24.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
GLWIn the Money	$20.30In the Money	$21.80In the Money	$23.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
GLWIn the Money	$18.90In the Money	$20.60In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	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	16Out of the Money
GLWIn the Money	$18.40In the Money	$20.30In the Money	$19.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$28.00	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	27Out of the Money
GLWIn the Money	$15.90In the Money	$19.30In the Money	$18.20In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
GLWIn the Money	$15.80In the Money	$17.30In the Money	$17.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.00	GLWOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
GLWIn the Money	$15.20In the Money	$16.50In the Money	$16.25In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
GLWIn the Money	$14.20In the Money	$15.90In the Money	$15.10In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
GLWIn the Money	$13.30In the Money	$14.40In the Money	$13.80In the Money	$-0.37In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.03Out of the Money	6Out of the Money	436Out of the Money
GLWIn the Money	$11.30In the Money	$12.60In the Money	$13.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,264Out of the Money
GLWIn the Money	$11.40In the Money	$12.30In the Money	$11.65In the Money	$-0.43In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$35.00	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	1,056Out of the Money
GLWIn the Money	$10.30In the Money	$11.50In the Money	$10.70In the Money	$-0.65In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$36.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money
GLWIn the Money	$9.40In the Money	$9.80In the Money	$9.45In the Money	$-0.90In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,077Out of the Money
GLWIn the Money	$8.40In the Money	$8.60In the Money	$8.50In the Money	$-0.70In the Money	3In the Money	29In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,148Out of the Money
GLWIn the Money	$7.40In the Money	$7.60In the Money	$7.40In the Money	$-0.98In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$39.00	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	477Out of the Money
GLWIn the Money	$6.00In the Money	$6.60In the Money	$6.50In the Money	$-0.73In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,063Out of the Money
GLWIn the Money	$4.80In the Money	$6.80In the Money	$5.50In the Money	$-0.90In the Money	13In the Money	23In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	741Out of the Money
GLWIn the Money	$4.80In the Money	$6.40In 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	$0.05Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
GLWIn the Money	$4.40In the Money	$4.60In the Money	$5.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	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	1,277Out of the Money
GLWIn the Money	$3.60In the Money	$4.80In the Money	$6.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
GLWIn the Money	$3.40In the Money	$3.60In the Money	$3.78In the Money	$-0.52In the Money	10In the Money	41In 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	3,911Out of the Money
GLWIn the Money	$2.90In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	GLWNear the Money	---Near the Money	$0.15Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
GLWIn the Money	$1.70In the Money	$2.55In the Money	$2.48In the Money	$-0.73In the Money	67In the Money	92In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,340Near the Money
GLWIn the Money	$1.40In the Money	$2.50In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	GLWNear the Money	---Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
GLWIn the Money	$1.40In the Money	$1.55In the Money	$1.53In the Money	$-0.65In the Money	23In the Money	38In the Money	Filter Table By Strike Price of$45.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	4,420Near the Money
GLWIn the Money	$0.90In the Money	$1.45In the Money	$2.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	8Near the Money	324Near the Money
GLWUnderlying issue's last price	$0.40Underlying issue's last price	$0.60Underlying issue's last price	$0.50Underlying issue's last price	$-0.73Underlying issue's last price	94Underlying issue's last price	212Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	GLWUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,017Underlying issue's last price
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.25Near the Money	$-0.80Near the Money	22Near the Money	2Near the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	---In the Money	$0.10In the Money	$0.03In the Money	$-0.12In the Money	274In the Money	559In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.26Near the Money	463Near the Money	2,465Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$0.10In the Money	$0.65In the Money	$0.50In the Money	$0.09In the Money	30In the Money	632In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.09Near the Money	11Near the Money	397Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$0.05In the Money	$1.15In the Money	$0.90In the Money	$0.17In the Money	38In the Money	282In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.01Near the Money	15Near the Money	2,812Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$1.10In the Money	$1.80In the Money	$1.28In the Money	$0.15In the Money	45In the Money	461In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	125Near the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$1.70In the Money	$3.20In the Money	$1.73In the Money	$0.33In the Money	32In the Money	72In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	27Near the Money	13,141Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$1.90In the Money	$3.90In the Money	$2.25In the Money	$0.40In the Money	9In the Money	116In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	430Out of the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$2.45In the Money	$3.20In the Money	$2.47In the Money	$0.00In the Money	---In the Money	8In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	103Out of the Money	4,712Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$3.00In the Money	$3.70In the Money	$3.26In the Money	$0.36In the Money	24In the Money	756In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$4.00In the Money	$4.80In the Money	$2.30In the Money	$0.00In the Money	---In the Money	5In 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	103Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$4.20In the Money	$6.50In the Money	$4.00In the Money	$0.00In the Money	---In the Money	4In the Money
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	31Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$5.20In the Money	$7.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	6In 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	16Out of the Money	Filter Table By Strike Price of$54.00	GLWIn the Money	$6.20In the Money	$8.40In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,235Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	$7.20In the Money	$9.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$56.00	GLWIn the Money	$8.20In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$1.35Out 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$57.00	GLWIn the Money	$9.20In the Money	$11.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$60.00	GLWIn the Money	$12.20In the Money	$14.40In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$65.00	GLWIn the Money	$17.20In the Money	$19.50In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)