Stocks Options

LAST PRICE
48.3200
TODAY'S CHANGE (%)
Trending Down-0.6000 (-1.2265%)

Bid / Lots
47.9600/ 1
Ask / Lots
48.6700/ 1
Open / Previous Close
48.7300 / 48.9200
Day Range
Low 47.9550
High 48.9599
52 Week Range
Low 27.4050
High 51.0300
Volume
4,385,740
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 26.581

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	$28.00In the Money	$30.30In 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	$23.20In the Money	$23.40In the Money	$24.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$25.00	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	32Out of the Money
GLWIn the Money	$22.20In the Money	$22.40In the Money	$23.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	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	133Out of the Money
GLWIn the Money	$21.20In the Money	$21.40In the Money	$22.00In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GLWIn the Money	$20.20In the Money	$20.40In the Money	$21.00In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GLWIn the Money	$19.20In the Money	$19.40In the Money	$20.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$29.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
GLWIn the Money	$18.20In the Money	$18.40In the Money	$19.00In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$30.00	GLWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
GLWIn the Money	$17.20In the Money	$17.40In the Money	$17.98In 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	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
GLWIn the Money	$16.20In the Money	$16.40In 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	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
GLWIn the Money	$15.20In the Money	$15.40In the Money	$15.89In the Money	$0.00In the Money	---In the Money	496In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
GLWIn the Money	$14.20In the Money	$14.40In 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	$0.40Out 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	$13.20In the Money	$13.40In the Money	$13.13In the Money	$-0.90In the Money	7In the Money	360In the Money	Filter Table By Strike Price of$35.00	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	1,056Out of the Money
GLWIn the Money	$12.20In the Money	$12.40In the Money	$12.30In the Money	$-0.82In the Money	1In the Money	1,633In the Money	Filter Table By Strike Price of$36.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money
GLWIn the Money	$11.20In the Money	$11.40In the Money	$11.30In the Money	$-0.83In the Money	241In the Money	8,759In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	---Out of the Money	$0.40Out 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	$10.20In the Money	$10.40In the Money	$10.06In the Money	$-0.92In the Money	234In the Money	999In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out of the Money	$0.40Out 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	$9.20In the Money	$9.40In the Money	$9.90In the Money	$0.45In the Money	1In the Money	629In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
GLWIn the Money	$8.20In the Money	$8.40In the Money	$8.40In the Money	$-0.50In the Money	15In the Money	5,900In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	2,063Out of the Money
GLWIn the Money	$7.20In the Money	$7.40In the Money	$7.46In the Money	$-0.54In the Money	5In the Money	2,200In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	741Out of the Money
GLWIn the Money	$6.70In the Money	$6.90In 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	$6.20In the Money	$6.40In the Money	$6.30In the Money	$-0.72In the Money	27In 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	$5.70In the Money	$6.00In the Money	$6.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
GLWIn the Money	$5.20In the Money	$5.40In the Money	$5.55In the Money	$-0.48In the Money	1In the Money	2,078In the Money	Filter Table By Strike Price of$43.00	GLWOut of the Money	---Out of the Money	$0.50Out 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	$4.70In the Money	$4.90In 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	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
GLWIn the Money	$4.30In the Money	$4.40In the Money	$4.34In the Money	$-0.86In the Money	2In the Money	774In the Money	Filter Table By Strike Price of$44.00	GLWOut of the Money	---Out of the Money	$0.10Out 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	$3.70In the Money	$3.90In the Money	$4.40In 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	$0.25Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	1Out of the Money	23Out of the Money
GLWIn the Money	$3.30In the Money	$3.40In the Money	$3.44In the Money	$-0.56In the Money	5In the Money	6,628In the Money	Filter Table By Strike Price of$45.00	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	4,329Out of the Money
GLWIn the Money	$2.80In the Money	$2.90In the Money	$3.15In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$45.50	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	316Near the Money
GLWIn the Money	$2.25In the Money	$3.80In the Money	$2.45In the Money	$-0.65In the Money	25In the Money	4,887In the Money	Filter Table By Strike Price of$46.00	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.02Near the Money	1Near the Money	1,019Near the Money
GLWIn the Money	$1.80In the Money	$1.95In the Money	$1.60In the Money	$-0.68In the Money	3In the Money	31In the Money	Filter Table By Strike Price of$46.50	GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.03Near the Money	80Near the Money	46Near the Money
GLWIn the Money	$1.35In the Money	$1.45In the Money	$1.25In the Money	$-0.85In the Money	75In the Money	2,485In the Money	Filter Table By Strike Price of$47.00	GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$0.07Near the Money	36Near the Money	564Near the Money
GLWIn the Money	$0.90In the Money	$1.10In the Money	$1.00In the Money	$-0.56In the Money	55In the Money	144In the Money	Filter Table By Strike Price of$47.50	GLWNear the Money	$0.25Near the Money	$0.30Near the Money	$0.27Near the Money	$0.10Near the Money	144Near the Money	140Near the Money
GLWUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.67Underlying issue's last price	$-0.47Underlying issue's last price	142Underlying issue's last price	5,056Underlying issue's last price	Filter Table By Strike Price of$48.00Underlying issue's last price	GLWUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.39Underlying issue's last price	56Underlying issue's last price	487Underlying issue's last price
GLWNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.36Near the Money	57Near the Money	124Near the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$0.70In the Money	$0.80In the Money	$0.95In the Money	$0.53In the Money	2In the Money	70In the Money
GLWNear the Money	$0.15Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.35Near the Money	271Near the Money	13,220Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$1.00In the Money	$1.20In the Money	$1.36In the Money	$0.59In the Money	2In the Money	198In the Money
GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.22Near the Money	84Near the Money	425Near the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$1.45In the Money	$1.60In the Money	$0.95In the Money	$0.00In the Money	---In the Money	8In the Money
GLWNear the Money	$0.05Near the Money	$0.25Near the Money	$0.08Near the Money	$-0.12Near the Money	17Near the Money	4,746Near the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$0.95In the Money	$2.05In the Money	$3.30In the Money	$0.00In the Money	---In the Money	754In the Money
GLWNear the Money	---Near the Money	$0.15Near the Money	$0.03Near the Money	$-0.02Near the Money	2Near the Money	727Near the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$2.75In the Money	$3.00In the Money	$2.30In the Money	$0.00In the Money	---In the Money	5In 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	103Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$2.45In the Money	$4.00In the Money	$3.30In the Money	$0.00In the Money	---In the Money	4In 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	$3.80In the Money	$5.00In the Money	$5.00In the Money	$0.00In the Money	---In the Money	6In the Money
GLWOut of the Money	---Out of the Money	$0.20Out 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	$4.70In 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	$0.05Out 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	$5.10In 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	$0.06Out 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	$5.90In the Money	$8.10In 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	$7.30In the Money	$9.10In 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	$9.90In the Money	$12.10In 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	$15.00In the Money	$17.00In 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)