Stocks Options

LAST PRICE
45.6200
TODAY'S CHANGE (%)
Trending Up0.5700 (1.2653%)

Bid / Lots
45.6800/ 1
Ask / Lots
45.7000/ 5
Open / Previous Close
45.4900 / 45.0500
Day Range
Low 45.2200
High 46.1300
52 Week Range
Low 25.2600
High 46.1300
Volume
10,049,358
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 24.692

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$24.70In the Money	$26.90In the Money	$18.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$20.00	GLWOut of the Money	$0.00Out 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	$19.70In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	GLWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$18.70In the Money	$20.90In 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	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$19.10In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	GLWOut of the Money	$0.00Out 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
GLWIn the Money	$17.00In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	GLWOut of the Money	$0.00Out of the Money	$2.10Out 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	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	GLWOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$15.10In the Money	$18.70In the Money	$9.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$29.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
GLWIn the Money	$14.70In the Money	$17.40In the Money	$15.55In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$30.00	GLWOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GLWIn the Money	$14.10In the Money	$16.50In the Money	$8.06In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$31.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
GLWIn the Money	$12.60In the Money	$15.40In the Money	$11.00In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$32.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
GLWIn the Money	$12.60In the Money	$13.40In 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	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.40In the Money	$14.60In the Money	$12.30In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
GLWIn the Money	$10.60In the Money	$13.70In 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	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.00In the Money	$13.60In the Money	$11.05In the Money	$0.00In the Money	---In the Money	1,951In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
GLWIn the Money	$11.00In 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$34.50	GLWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.50In the Money	$12.70In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1,762In the Money	Filter Table By Strike Price of$35.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
GLWIn the Money	$10.00In the Money	$10.40In 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	$0.00Out of the Money	$0.30Out 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	$9.90In the Money	$10.10In the Money	$1.01In the Money	31In the Money	732In the Money	Filter Table By Strike Price of$36.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
GLWIn the Money	$8.00In 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$36.50	GLWOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$8.50In the Money	$10.70In the Money	$9.10In the Money	$1.20In the Money	14In the Money	1,496In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	20Out of the Money	526Out of the Money
GLWIn the Money	$8.00In the Money	$9.20In 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	$0.00Out 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	$7.50In the Money	$7.90In the Money	$7.89In the Money	$0.99In the Money	2In the Money	1,345In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	902Out of the Money
GLWIn the Money	$6.20In 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$38.50	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GLWIn the Money	$6.50In the Money	$6.80In the Money	$6.72In the Money	$0.66In the Money	7In the Money	1,537In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	908Out of the Money
GLWIn the Money	$6.00In the Money	$7.80In the Money	$3.17In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	GLWOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GLWIn the Money	$5.50In the Money	$7.40In the Money	$6.00In the Money	$1.06In the Money	35In the Money	3,443In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,098Out of the Money
GLWIn the Money	$5.00In the Money	$6.60In the Money	$5.50In the Money	$1.31In the Money	10In the Money	23In the Money	Filter Table By Strike Price of$40.50	GLWOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
GLWIn the Money	$4.50In the Money	$5.00In the Money	$4.80In the Money	$0.80In the Money	16In the Money	1,008In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,072Out of the Money
GLWIn the Money	$4.00In the Money	$6.30In the Money	$4.50In the Money	$0.79In the Money	11In the Money	141In the Money	Filter Table By Strike Price of$41.50	GLWOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	965Out of the Money
GLWIn the Money	$3.50In the Money	$5.00In the Money	$3.99In the Money	$0.89In the Money	11In the Money	946In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	105Out of the Money	681Out of the Money
GLWIn the Money	$3.00In the Money	$4.50In the Money	$3.44In the Money	$0.74In the Money	29In the Money	177In the Money	Filter Table By Strike Price of$42.50	GLWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	396Out of the Money
GLWIn the Money	$2.60In the Money	$3.60In the Money	$2.65In the Money	$0.46In the Money	148In the Money	2,010In the Money	Filter Table By Strike Price of$43.00	GLWNear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	7Near the Money	3,009Near the Money
GLWIn the Money	$2.05In the Money	$3.00In the Money	$2.63In the Money	$0.88In the Money	187In the Money	818In the Money	Filter Table By Strike Price of$43.50	GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	31Near the Money	699Near the Money
GLWIn the Money	$0.90In the Money	$2.70In the Money	$2.02In the Money	$0.66In the Money	93In the Money	1,072In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.13Near the Money	$-0.12Near the Money	78Near the Money	3,857Near the Money
GLWIn the Money	---In the Money	---In 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	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GLWIn the Money	$0.90In the Money	$1.35In the Money	$1.05In the Money	$0.25In the Money	409In the Money	2,750In the Money	Filter Table By Strike Price of$45.00	GLWNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.25Near the Money	856Near the Money	1,521Near the Money
GLWUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	GLWUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
GLWNear the Money	$0.40Near the Money	$0.55Near the Money	$0.50Near the Money	$0.15Near the Money	571Near the Money	1,570Near the Money	Filter Table By Strike Price of$46.00	GLWIn the Money	$0.70In the Money	$0.90In the Money	$0.85In the Money	$-0.39In the Money	811In the Money	52In the Money
GLWNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	$0.20Near the Money	$0.25Near the Money	$0.22Near the Money	$0.07Near the Money	943Near the Money	3,481Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$1.05In the Money	$1.70In the Money	$1.55In the Money	$-0.25In the Money	27In the Money	6In the Money
GLWNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.12Near the Money	$0.02Near the Money	66Near the Money	335Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$1.45In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	30Out of the Money	218Out of the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$2.20In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	8Out of the Money	298Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$3.40In the Money	$4.60In the Money	$4.80In the Money	$0.00In the Money	---In the Money	5In the Money
GLWOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	44Out of the Money	3Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$3.70In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	$7.80In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	$0.00Out of the Money	$2.05Out 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	$12.50In the Money	$15.30In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)