Stocks Options

LAST PRICE
40.8150
TODAY'S CHANGE (%)
Trending Down-0.1550 (-0.3783%)

Bid / Lots
40.8100/ 2
Ask / Lots
40.8200/ 2
Open / Previous Close
40.9400 / 40.9700
Day Range
Low 40.7350
High 41.3000
52 Week Range
Low 25.2600
High 46.3900
Volume
560,758
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 25.959

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$15.40In the Money	$17.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.70In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.20In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.70In the Money	$11.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.20In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.70In the Money	$10.90In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$10.20In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.70In the Money	$9.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.20In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$8.70In the Money	$8.90In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$8.20In the Money	$8.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$7.70In the Money	$7.90In the Money	---In 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	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
GLWIn the Money	$7.20In the Money	$7.40In the Money	---In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$6.50In the Money	$6.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GLWIn the Money	$4.80In the Money	$6.40In the Money	---In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$5.60In the Money	$5.90In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
GLWIn the Money	$5.00In the Money	$5.40In the Money	---In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$4.80In the Money	$4.90In the Money	$4.21In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLWIn the Money	$4.30In the Money	$4.40In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GLWIn the Money	$3.80In the Money	$3.90In the Money	$3.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.00	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	9Out of the Money
GLWIn the Money	$3.30In the Money	$3.40In the Money	---In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GLWIn the Money	$2.80In the Money	$2.95In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	68Near the Money
GLWIn the Money	$2.30In the Money	$2.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
GLWIn the Money	$1.85In the Money	$1.95In the Money	$2.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$39.00	GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	116Near the Money
GLWIn the Money	$1.40In the Money	$1.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.03Near the Money	2Near the Money	16Near the Money
GLWIn the Money	$1.00In the Money	$1.10In the Money	$1.23In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$40.00	GLWNear the Money	$0.20Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.15Near the Money	5Near the Money	684Near the Money
GLWUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.98Underlying issue's last price	$0.13Underlying issue's last price	1Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	GLWUnderlying issue's last price	$0.35Underlying issue's last price	$0.40Underlying issue's last price	$0.37Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	103Underlying issue's last price
GLWNear the Money	$0.40Near the Money	$0.50Near the Money	$0.54Near the Money	$0.00Near the Money	---Near the Money	556Near the Money	Filter Table By Strike Price of$41.00	GLWIn the Money	$0.55In the Money	$0.65In the Money	$0.40In the Money	$-0.15In the Money	35In the Money	103In the Money
GLWNear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.10Near the Money	10Near the Money	60Near the Money	Filter Table By Strike Price of$41.50	GLWIn the Money	$0.85In the Money	$0.95In the Money	$1.22In the Money	$0.00In the Money	---In the Money	24In the Money
GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$0.01Near the Money	1Near the Money	268Near the Money	Filter Table By Strike Price of$42.00	GLWIn the Money	$1.25In the Money	$1.35In the Money	$1.50In the Money	$0.00In the Money	---In the Money	77In the Money
GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$42.50	GLWIn the Money	$1.70In the Money	$1.80In the Money	---In 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	$-0.02Near the Money	26Near the Money	542Near the Money	Filter Table By Strike Price of$43.00	GLWIn the Money	$2.15In the Money	$2.25In the Money	$1.58In the Money	$0.00In the Money	---In the Money	2In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	29Near the Money	Filter Table By Strike Price of$43.50	GLWIn the Money	$2.65In the Money	$2.75In the Money	---In 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	46Out of the Money	Filter Table By Strike Price of$44.00	GLWIn the Money	$3.10In the Money	$3.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	2Out of the Money	Filter Table By Strike Price of$44.50	GLWIn the Money	$3.60In the Money	$3.80In the Money	---In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$45.00	GLWIn the Money	$4.10In the Money	$4.30In the Money	$2.84In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	GLWIn the Money	$4.60In the Money	$4.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	GLWIn the Money	$5.10In the Money	$5.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	$5.60In the Money	$5.80In the Money	$5.60In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$6.10In the Money	$6.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$6.60In the Money	$6.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$7.10In the Money	$7.30In the Money	---In 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	---Out 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	$7.60In the Money	$7.80In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$8.10In the Money	$8.30In the Money	---In 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	---Out 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	$8.60In the Money	$8.80In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$9.10In the Money	$9.30In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$9.80In the Money	$10.40In the Money	---In 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	---Out 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	$10.70In the Money	$12.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$11.60In the Money	$12.40In the Money	---In 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	---Out 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	$11.80In the Money	$14.20In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	$12.70In the Money	$15.90In the Money	---In 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	---Out 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	$17.70In the Money	$20.50In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)