Stocks Options

LAST PRICE
46.4400
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.1076%)

Bid / Lots
46.2300/ 1
Ask / Lots
46.5000/ 4
Open / Previous Close
46.5500 / 46.4900
Day Range
Low 46.0100
High 46.6900
52 Week Range
Low 27.5700
High 51.0300
Volume
3,590,024
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 26.579

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$19.50In the Money	$23.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$14.50In the Money	$18.30In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.60In 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$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	$12.30In the Money	$12.70In 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	$9.50In the Money	$13.30In the Money	$12.20In 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	$10.40In the Money	$10.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$9.40In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$8.40In the Money	$8.60In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In 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	$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$39.00	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	4Out 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$40.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLWIn the Money	$5.90In the Money	$6.10In 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	$5.40In the Money	$5.60In the Money	$5.10In the Money	$-2.40In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$41.00	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	$4.90In the Money	$5.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$4.40In the Money	$4.60In the Money	$6.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
GLWIn the Money	$3.90In the Money	$4.10In the Money	$0.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$3.40In the Money	$3.60In the Money	$5.13In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
GLWIn the Money	$2.15In the Money	$3.10In the Money	$5.52In 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	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
GLWIn the Money	$2.45In the Money	$2.60In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.03Near the Money	1Near the Money	128Near the Money
GLWIn the Money	$1.95In the Money	$2.10In the Money	$0.00In 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	$0.10Near the Money	$0.10Near the Money	$-0.16Near the Money	1Near the Money	1Near the Money
GLWIn the Money	$1.50In the Money	$1.65In the Money	$2.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$45.00	GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.05Near the Money	14Near the Money	40Near the Money
GLWIn the Money	$1.10In the Money	$1.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	GLWNear the Money	$0.15Near the Money	$0.25Near the Money	$0.18Near the Money	$-0.07Near the Money	7Near the Money	15Near the Money
GLWUnderlying issue's last price	$0.75Underlying issue's last price	$0.85Underlying issue's last price	$0.85Underlying issue's last price	$-0.25Underlying issue's last price	25Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	GLWUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.30Underlying issue's last price	$-0.10Underlying issue's last price	2Underlying issue's last price	55Underlying issue's last price
GLWNear the Money	$0.45Near the Money	$0.55Near the Money	$0.58Near the Money	$-0.22Near the Money	14Near the Money	19Near the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	$0.50In the Money	$0.60In the Money	$0.50In the Money	$-0.15In the Money	5In the Money	10In the Money
GLWNear the Money	$0.25Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.25Near the Money	9Near the Money	38Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$0.75In the Money	$0.90In the Money	$0.85In the Money	$0.00In the Money	11In the Money	35In the Money
GLWNear the Money	$0.15Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.17Near the Money	31Near the Money	11Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$0.20In the Money	$1.25In the Money	$1.17In the Money	$0.07In the Money	7In the Money	27In the Money
GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.07Near the Money	$-0.08Near the Money	88Near the Money	2,856Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$1.55In the Money	$1.70In the Money	$1.65In the Money	$0.20In the Money	6In the Money	79In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.07Near the Money	17Near the Money	105Near the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$2.00In the Money	$2.20In the Money	$1.90In the Money	$0.00In the Money	---In the Money	31In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	91Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$2.50In the Money	$2.65In the Money	$2.65In the Money	$0.35In the Money	1In the Money	40In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$2.00In the Money	$3.20In the Money	$3.02In the Money	$0.00In the Money	---In the Money	1In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	11Out of the Money	278Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$2.30In the Money	$5.00In the Money	$1.78In the Money	$0.00In the Money	---In the Money	14In 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	1Out of the Money	176Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$2.95In the Money	$4.70In the Money	$1.80In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$5.50In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$4.50In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$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$54.00	GLWIn the Money	$5.50In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	$8.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$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	$9.50In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$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	$10.50In 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	$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$58.00	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
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	$12.50In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.35Out 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$60.00	GLWIn the Money	$13.50In the Money	$13.70In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)