Stocks Options

LAST PRICE
44.8800
TODAY'S CHANGE (%)
Trending Up0.2900 (0.6504%)

Bid / Lots
44.5100/ 1
Ask / Lots
44.9500/ 2
Open / Previous Close
44.9700 / 44.5900
Day Range
Low 44.4250
High 45.0200
52 Week Range
Low 25.2600
High 46.3900
Volume
2,369,989
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 25.857

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$19.80In the Money	$20.00In 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	$14.80In 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$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	$13.80In the Money	$14.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.80In the Money	$13.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.80In the Money	$12.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.30In the Money	$11.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.80In the Money	$11.00In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GLWIn the Money	$10.30In the Money	$10.50In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.80In the Money	$10.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GLWIn the Money	$9.30In the Money	$9.50In 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	$8.80In the Money	$9.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLWIn the Money	$8.30In the Money	$10.20In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$7.80In the Money	$8.00In the Money	$7.50In the Money	$7.50In the Money	1In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLWIn the Money	$7.30In the Money	$7.50In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$6.80In the Money	$7.00In the Money	$6.54In the Money	$1.96In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$6.30In the Money	$8.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$5.80In the Money	$7.40In the Money	$6.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GLWIn the Money	$5.30In the Money	$7.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$4.80In the Money	$6.90In the Money	$4.61In the Money	$1.49In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GLWIn the Money	$4.30In the Money	$4.50In the Money	$4.69In the Money	$0.00In the Money	---In the Money	10In 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	$3.80In the Money	$4.00In the Money	$4.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLWIn the Money	$3.30In the Money	$3.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$2.85In the Money	$3.10In the Money	$3.09In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$42.00	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	10Near the Money	129Near the Money
GLWIn the Money	$2.40In the Money	$2.55In the Money	$2.55In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$42.50	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.04Near the Money	1Near the Money	5Near the Money
GLWIn the Money	$1.90In the Money	$2.05In the Money	$1.80In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$43.00	GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
GLWIn the Money	$1.45In the Money	$1.60In the Money	$1.35In the Money	$-0.03In the Money	10In the Money	28In the Money	Filter Table By Strike Price of$43.50	GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.15Near the Money	24Near the Money	56Near the Money
GLWIn the Money	$1.05In the Money	$1.20In the Money	$1.11In the Money	$-0.19In the Money	21In the Money	51In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	$0.15Near the Money	$0.25Near the Money	$0.27Near the Money	$-0.13Near the Money	10Near the Money	23Near the Money
GLWUnderlying issue's last price	$0.70Underlying issue's last price	$0.80Underlying issue's last price	$0.65Underlying issue's last price	$0.02Underlying issue's last price	29Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$44.50Underlying issue's last price	GLWUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.35Underlying issue's last price	$-0.22Underlying issue's last price	13Underlying issue's last price	5Underlying issue's last price
GLWNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$0.01Near the Money	42Near the Money	92Near the Money	Filter Table By Strike Price of$45.00	GLWIn the Money	$0.50In the Money	$0.60In the Money	$0.70In the Money	$-0.05In the Money	5In the Money	42In the Money
GLWNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.08Near the Money	38Near the Money	54Near the Money	Filter Table By Strike Price of$45.50	GLWIn the Money	$0.80In the Money	$0.90In the Money	$1.04In the Money	$-0.09In the Money	1In the Money	12In the Money
GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.12Near the Money	8Near the Money	35Near the Money	Filter Table By Strike Price of$46.00	GLWIn the Money	$0.95In the Money	$1.30In the Money	$1.30In the Money	$0.00In the Money	---In the Money	23In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	3Near the Money	11Near the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	$1.60In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$-0.06Near the Money	1Near the Money	20Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$2.05In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$1.95In the Money	$2.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$2.25In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.20Out 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	$2.30In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$4.00In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.20Out 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$49.50	GLWIn the Money	$3.80In the Money	$6.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$4.30In the Money	$5.30In 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$51.00	GLWIn the Money	$5.00In 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$52.00	GLWIn the Money	$5.80In the Money	$7.20In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$7.50In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$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	$8.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	$10.00In the Money	$10.30In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$60.00	GLWIn the Money	$14.60In the Money	$16.30In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)