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 26.601

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$23.60In the Money	$23.80In 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	$18.60In the Money	$18.80In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$15.60In the Money	$15.80In the Money	$13.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	---Out 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	$14.60In the Money	$14.80In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$13.60In the Money	$13.80In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.60In the Money	$12.80In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.60In the Money	$11.80In the Money	$11.70In the Money	$1.90In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	---Out 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	$10.60In the Money	$10.80In the Money	$10.80In the Money	$0.73In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out 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	$10.10In the Money	$10.30In 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	$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	$9.60In the Money	$9.80In the Money	$9.68In the Money	$1.93In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GLWIn the Money	$9.10In 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$39.50	GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$8.60In the Money	$8.80In the Money	$8.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	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	5Out of the Money
GLWIn the Money	$7.60In the Money	$8.30In 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	$7.60In the Money	$7.80In the Money	$7.60In the Money	$-0.50In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLWIn the Money	$7.00In the Money	$7.30In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$6.60In the Money	$6.80In the Money	$6.85In the Money	$1.45In the Money	12In the Money	15In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLWIn the Money	$6.10In the Money	$6.30In the Money	$6.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
GLWIn the Money	$5.60In the Money	$5.80In the Money	$5.90In the Money	$0.40In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$43.00	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	84Out of the Money
GLWIn the Money	$5.10In the Money	$5.30In the Money	$5.34In the Money	$-0.51In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$43.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GLWIn the Money	$4.60In the Money	$4.80In the Money	$4.68In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$44.00	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	170Out of the Money
GLWIn the Money	$4.10In the Money	$4.30In the Money	$4.00In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$44.50	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
GLWIn the Money	$3.60In the Money	$3.80In the Money	$3.31In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$45.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GLWIn the Money	$2.65In the Money	$3.30In the Money	$3.31In the Money	$0.21In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$45.50	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
GLWIn the Money	$2.65In the Money	$2.80In the Money	$2.63In the Money	$0.33In the Money	18In the Money	112In the Money	Filter Table By Strike Price of$46.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	79Near the Money
GLWIn the Money	$2.15In the Money	$2.30In the Money	$1.53In the Money	$-0.27In the Money	173In the Money	1,001In the Money	Filter Table By Strike Price of$46.50	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
GLWIn the Money	$1.65In the Money	$1.80In the Money	$1.73In the Money	$0.38In the Money	14In the Money	67In the Money	Filter Table By Strike Price of$47.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.09Near the Money	2Near the Money	88Near the Money
GLWIn the Money	$1.00In the Money	$1.30In the Money	$1.28In the Money	$0.53In the Money	6In the Money	49In the Money	Filter Table By Strike Price of$47.50	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.09Near the Money	6Near the Money	132Near the Money
GLWIn the Money	$0.65In the Money	$0.80In the Money	$0.60In the Money	$0.55In the Money	88In the Money	150In the Money	Filter Table By Strike Price of$48.00	GLWNear the Money	---Near the Money	$0.65Near the Money	$0.03Near the Money	$-0.12Near the Money	1Near the Money	50Near the Money
GLWUnderlying issue's last price	$0.15Underlying issue's last price	$0.30Underlying issue's last price	$0.24Underlying issue's last price	$0.02Underlying issue's last price	81Underlying issue's last price	131Underlying issue's last price	Filter Table By Strike Price of$48.50Underlying issue's last price	GLWUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.40Underlying issue's last price	2Underlying issue's last price	42Underlying issue's last price
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.05Near the Money	104Near the Money	196Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$0.20In the Money	$0.35In the Money	$0.15In the Money	$-0.63In the Money	5In the Money	10In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	27Near the Money	129Near the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$0.40In the Money	$1.05In the Money	$1.12In the Money	$0.00In the Money	---In the Money	---In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	18Near the Money	317Near the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$1.15In the Money	$1.70In the Money	$1.20In the Money	$-1.73In the Money	3In the Money	10In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	2Near the Money	69Near the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$1.85In the Money	$2.55In the Money	$3.26In 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	$-0.02Out of the Money	26Out of the Money	90Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$1.70In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$2.70In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.27Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$54.00	GLWIn the Money	$3.60In 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	$0.75Out 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$55.00	GLWIn the Money	$4.60In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out 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	$6.10In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out 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	$7.10In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$58.00	GLWIn the Money	$7.60In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$1.35Out 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$59.00	GLWIn the Money	$8.60In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$2.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$60.00	GLWIn the Money	$9.60In the Money	$13.00In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out 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	Filter Table By Strike Price of$61.00	GLWIn the Money	$10.60In the Money	$14.00In the Money	$10.60In 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 08, 2024)

Put Options (expires Friday November 08, 2024)