Stocks Options

LAST PRICE
48.7200
TODAY'S CHANGE (%)
Trending Up0.5000 (1.0369%)

Bid / Lots
48.7200/ 2
Ask / Lots
48.8100/ 1
Open / Previous Close
48.0900 / 48.2200
Day Range
Low 48.0900
High 49.1488
52 Week Range
Low 26.9400
High 51.0300
Volume
4,827,795
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 26.588

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	$28.30In the Money	$30.40In 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	$23.30In the Money	$25.30In the Money	$18.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	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	32Out of the Money
GLWIn the Money	$22.40In the Money	$24.20In 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	---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	$20.90In the Money	$21.90In the Money	$5.50In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$27.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GLWIn the Money	$20.60In the Money	$20.90In the Money	$10.40In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$28.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GLWIn the Money	$19.10In the Money	$21.70In the Money	$11.75In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$29.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
GLWIn the Money	$18.60In the Money	$20.70In the Money	$18.30In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$30.00	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	66Out of the Money
GLWIn the Money	$17.60In the Money	$17.80In the Money	$17.37In the Money	$0.00In the Money	---In the Money	447In the Money	Filter Table By Strike Price of$31.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
GLWIn the Money	$16.60In the Money	$16.80In the Money	$16.30In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$32.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
GLWIn the Money	$15.60In the Money	$15.90In the Money	$15.73In the Money	$0.51In the Money	10In the Money	511In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
GLWIn the Money	$14.60In the Money	$14.90In the Money	$14.38In the Money	$0.00In the Money	---In the Money	333In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	---Out of the Money	$0.15Out 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	$13.10In the Money	$15.30In the Money	$13.39In the Money	$0.00In the Money	---In the Money	361In 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	1,056Out of the Money
GLWIn the Money	$12.60In the Money	$12.90In the Money	$12.49In the Money	$0.00In the Money	---In the Money	1,642In the Money	Filter Table By Strike Price of$36.00	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	571Out of the Money
GLWIn the Money	$11.60In the Money	$11.90In the Money	$11.64In the Money	$0.23In the Money	20In the Money	8,779In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	---Out of the Money	$0.15Out 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	$10.60In the Money	$10.90In the Money	$10.85In the Money	$0.45In the Money	24In the Money	1,046In 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	---Out of the Money	2,148Out of the Money
GLWIn the Money	$9.50In the Money	$9.90In the Money	$9.45In the Money	$0.00In the Money	---In the Money	629In the Money	Filter Table By Strike Price of$39.00	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	477Out of the Money
GLWIn the Money	$8.60In the Money	$8.90In the Money	$8.70In the Money	$0.44In the Money	36In the Money	5,934In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.20Out 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	$7.60In the Money	$7.90In the Money	$7.87In the Money	$0.51In the Money	2In the Money	2,202In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	741Out of the Money
GLWIn the Money	$7.10In the Money	$9.30In 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	$0.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
GLWIn the Money	$6.60In the Money	$6.90In the Money	$6.95In the Money	$0.65In the Money	1In the Money	861In 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	---Out of the Money	1,277Out of the Money
GLWIn the Money	$6.10In the Money	$6.40In the Money	$6.25In the Money	$1.25In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$42.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
GLWIn the Money	$5.60In the Money	$5.90In the Money	$5.88In the Money	$1.79In the Money	17In the Money	2,103In the Money	Filter Table By Strike Price of$43.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3,916Out of the Money
GLWIn the Money	$5.10In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
GLWIn the Money	$4.60In the Money	$4.90In the Money	$4.97In the Money	$0.70In the Money	164In the Money	785In the Money	Filter Table By Strike Price of$44.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,340Out of the Money
GLWIn the Money	$4.10In the Money	$4.40In the Money	$3.61In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$44.50	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
GLWIn the Money	$3.70In the Money	$3.90In the Money	$4.00In the Money	$0.60In the Money	35In the Money	6,658In the Money	Filter Table By Strike Price of$45.00	GLWOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4,330Out of the Money
GLWIn the Money	$3.20In the Money	$3.40In the Money	$3.15In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$45.50	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
GLWIn the Money	$2.70In the Money	$2.85In the Money	$2.68In the Money	$0.13In the Money	100In the Money	4,929In the Money	Filter Table By Strike Price of$46.00	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.03Near the Money	12Near the Money	1,021Near the Money
GLWIn the Money	$1.35In the Money	$2.40In the Money	$2.28In the Money	$0.26In the Money	17In the Money	20In the Money	Filter Table By Strike Price of$46.50	GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.11Near the Money	$-0.69Near the Money	11Near the Money	23Near the Money
GLWIn the Money	$1.55In the Money	$1.95In the Money	$2.00In the Money	$0.46In the Money	7In the Money	2,543In the Money	Filter Table By Strike Price of$47.00	GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.08Near the Money	47Near the Money	538Near the Money
GLWIn the Money	$1.35In the Money	$1.50In the Money	$1.32In the Money	$0.07In the Money	2In the Money	127In the Money	Filter Table By Strike Price of$47.50	GLWNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.20Near the Money	9Near the Money	99Near the Money
GLWIn the Money	$1.00In the Money	$1.15In the Money	$0.95In the Money	$0.10In the Money	2,041In the Money	3,067In the Money	Filter Table By Strike Price of$48.00	GLWNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.20Near the Money	32Near the Money	467Near the Money
GLWUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.74Underlying issue's last price	$0.09Underlying issue's last price	95Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$48.50Underlying issue's last price	GLWUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.53Underlying issue's last price	$-0.42Underlying issue's last price	52Underlying issue's last price	52Underlying issue's last price
GLWNear the Money	$0.45Near the Money	$0.55Near the Money	$0.49Near the Money	$0.11Near the Money	356Near the Money	13,417Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$0.85In the Money	$0.95In the Money	$0.99In the Money	$-0.33In the Money	40In the Money	145In the Money
GLWNear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$0.15Near the Money	10Near the Money	357Near the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$0.90In the Money	$1.90In the Money	$1.00In the Money	$-0.54In the Money	1In the Money	8In the Money
GLWNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.06Near the Money	135Near the Money	4,761Near the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$1.60In the Money	$1.75In the Money	$3.30In the Money	$0.00In the Money	---In the Money	754In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.02Near the Money	13Near the Money	719Near the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$2.45In the Money	$2.65In the Money	$1.70In the Money	$0.00In the Money	---In the Money	4In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	102Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$3.40In the Money	$4.70In the Money	$2.10In the Money	$0.00In the Money	---In the Money	3In 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	$4.40In the Money	$4.70In 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	$5.40In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.05Out 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	$5.00In the Money	$6.60In 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	$0.06Out 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	$6.40In the Money	$7.60In 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$57.00	GLWIn the Money	$8.30In 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	$0.05Out 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	$11.40In the Money	$11.60In 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	$0.03Out 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	$16.40In the Money	$16.60In 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)