Stocks Options

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

Bid / Lots
46.4700/ 10
Ask / Lots
46.5000/ 1
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
3,655,835
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 26.545

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	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money
GLWIn the Money	$23.80In the Money	$24.00In the Money	$24.00In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money
GLWIn the Money	$22.80In the Money	$23.00In the Money	$23.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.00	GLWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GLWIn the Money	$20.00In the Money	$20.20In the Money	$20.50In the Money	$-1.50In the Money	829In the Money	---In the Money	Filter Table By Strike Price of$27.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
GLWIn the Money	$19.00In the Money	$19.20In the Money	$19.40In the Money	$-1.60In the Money	867In the Money	---In the Money	Filter Table By Strike Price of$28.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GLWIn the Money	$18.00In the Money	$18.20In the Money	$18.20In the Money	$-1.80In the Money	5,025In the Money	---In the Money	Filter Table By Strike Price of$29.00	GLWOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GLWIn the Money	$17.00In the Money	$17.20In the Money	$17.20In the Money	$-1.21In the Money	296In the Money	---In the Money	Filter Table By Strike Price of$30.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
GLWIn the Money	$16.00In the Money	$16.30In the Money	$16.25In the Money	$-1.73In the Money	1,455In the Money	---In the Money	Filter Table By Strike Price of$31.00	GLWOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GLWIn the Money	$15.00In the Money	$15.30In the Money	$15.10In the Money	$0.00In the Money	604In the Money	---In the Money	Filter Table By Strike Price of$32.00	GLWOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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	---In 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	$0.00Out of the Money	6Out of the Money	---Out of the Money
GLWIn the Money	$13.00In the Money	$13.20In the Money	$13.30In the Money	$0.00In the Money	960In the Money	---In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$35.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$36.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	3Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GLWIn the Money	$6.40In the Money	$6.60In the Money	$6.50In the Money	$-0.73In the Money	10In the Money	---In 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	1Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GLWIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	GLWOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	76Out of the Money	---Out of the Money
GLWIn the Money	$4.90In the Money	$5.20In the Money	$5.12In the Money	$-1.18In the Money	1,929In the Money	---In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
GLWIn the Money	$6.10In the Money	$6.40In the Money	$6.25In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$42.50	GLWOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money
GLWIn the Money	$3.40In the Money	$3.70In the Money	$3.78In the Money	$-0.52In the Money	10In the Money	---In 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	5Out of the Money	---Out of the Money
GLWIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	GLWNear the Money	---Near the Money	$0.30Near the Money	$0.03Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
GLWIn the Money	$1.70In the Money	$2.55In the Money	$2.48In the Money	$-0.73In the Money	67In the Money	---In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.03Near the Money	1Near the Money	---Near the Money
GLWIn the Money	$2.45In the Money	$2.65In the Money	$2.70In the Money	$-1.70In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$44.50	GLWNear the Money	---Near the Money	$0.25Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
GLWIn the Money	$1.40In the Money	$1.55In the Money	$1.53In the Money	$-0.65In the Money	23In the Money	---In 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	---Near the Money
GLWIn the Money	$1.50In the Money	$1.65In the Money	$2.03In the Money	$0.00In the Money	1In 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	---Near 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	---Underlying 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	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$0.03Underlying issue's last price	16Underlying issue's last price	---Underlying 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	---Near 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	---In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.26Near the Money	463Near the Money	---Near 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	---In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.09Near the Money	11Near the Money	---Near 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	---In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.01Near the Money	15Near the Money	---Near 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	---In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.05Near the Money	14Near the Money	---Near 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	---In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	27Near the Money	---Near 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	---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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$2.50In the Money	$2.65In the Money	$2.47In the Money	$1.52In the Money	1In the Money	---In 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	107Out of the Money	---Out 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	---In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$2.20In the Money	$2.55In the Money	$2.30In the Money	$0.00In the Money	1In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$5.00In the Money	$5.20In the Money	$4.00In the Money	$0.70In the Money	1In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$5.00In the Money	$5.30In the Money	$5.00In the Money	$0.00In the Money	10In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	GLWIn the Money	---In the Money	---In the Money	---In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	---In the Money	---In the Money	---In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	GLWIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GLWIn the Money	---In the Money	---In the Money	---In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GLWIn the Money	---In the Money	---In the Money	---In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	GLWIn the Money	---In the Money	---In the Money	---In the Money	---In 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)