Stocks Options

LAST PRICE
47.0200
TODAY'S CHANGE (%)
Trending Down-1.3400 (-2.7709%)

Bid / Lots
46.9600/ 9
Ask / Lots
47.7900/ 1
Open / Previous Close
48.4050 / 48.3600
Day Range
Low 46.9200
High 48.4600
52 Week Range
Low 26.9400
High 51.0300
Volume
4,309,596
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 26.661

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	$21.80In 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$25.00	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	$16.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$13.90In the Money	$14.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.30In the Money	$14.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.90In the Money	$12.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.90In the Money	$13.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.90In the Money	$12.10In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	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	$8.90In the Money	$9.20In the Money	$10.07In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$38.00	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	$8.40In the Money	$8.70In 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	$7.90In the Money	$10.10In the Money	$7.75In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GLWIn the Money	$7.40In the Money	$7.70In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$6.90In the Money	$7.20In the Money	$8.12In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	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	5Out of the Money
GLWIn the Money	$6.40In the Money	$6.70In 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	$5.40In the Money	$6.20In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLWIn the Money	$5.00In the Money	$5.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$5.00In the Money	$5.20In the Money	$5.40In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLWIn the Money	$3.90In the Money	$4.60In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	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	24Out of the Money
GLWIn the Money	$4.00In the Money	$4.20In the Money	$5.38In the Money	$0.00In the Money	---In 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	$3.50In the Money	$3.70In the Money	$5.85In the Money	$0.00In the Money	---In 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	$3.00In the Money	$3.20In the Money	$3.10In the Money	$-0.90In the Money	15In the Money	37In the Money	Filter Table By Strike Price of$44.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	2Out of the Money	172Out of the Money
GLWIn the Money	$2.55In the Money	$2.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.69Near the Money	2Near the Money	52Near the Money
GLWIn the Money	$2.10In the Money	$2.25In the Money	$2.83In the Money	$-0.55In the Money	3In the Money	19In the Money	Filter Table By Strike Price of$45.00	GLWNear the Money	$0.10Near the Money	$0.15Near the Money	$0.12Near the Money	$0.06Near the Money	8Near the Money	14Near the Money
GLWIn the Money	$1.65In the Money	$2.20In the Money	$2.00In the Money	$0.05In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$45.50	GLWNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$0.04Near the Money	16Near the Money	22Near the Money
GLWIn the Money	$1.30In the Money	$1.45In the Money	$1.85In the Money	$-1.75In the Money	5In the Money	106In the Money	Filter Table By Strike Price of$46.00	GLWNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$0.15Near the Money	17Near the Money	83Near the Money
GLWIn the Money	$0.95In the Money	$1.10In the Money	$1.07In the Money	$-1.48In the Money	531In the Money	15In the Money	Filter Table By Strike Price of$46.50	GLWNear the Money	$0.45Near the Money	$0.55Near the Money	$0.33Near the Money	$0.13Near the Money	10Near the Money	57Near the Money
GLWUnderlying issue's last price	$0.70Underlying issue's last price	$0.80Underlying issue's last price	$0.79Underlying issue's last price	$-0.76Underlying issue's last price	58Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	GLWUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.60Underlying issue's last price	$0.05Underlying issue's last price	38Underlying issue's last price	33Underlying issue's last price
GLWNear the Money	$0.45Near the Money	$0.60Near the Money	$0.65Near the Money	$-0.62Near the Money	28Near the Money	27Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$0.90In the Money	$1.05In the Money	$0.95In the Money	$0.48In the Money	16In the Money	130In the Money
GLWNear the Money	$0.30Near the Money	$0.40Near the Money	$0.37Near the Money	$-0.54Near the Money	111Near the Money	111Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$1.25In the Money	$1.40In the Money	$1.20In the Money	$0.57In the Money	23In the Money	40In the Money
GLWNear the Money	$0.15Near the Money	$0.35Near the Money	$0.27Near the Money	$-0.48Near the Money	49Near the Money	44Near the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$1.60In the Money	$1.80In the Money	$1.15In the Money	$0.30In the Money	1In the Money	23In the Money
GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.35Near the Money	77Near the Money	120Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$2.00In the Money	$2.20In the Money	$1.34In the Money	$0.00In the Money	---In the Money	20In the Money
GLWNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.30Near the Money	56Near the Money	78Near the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$2.40In the Money	$2.75In the Money	$1.48In the Money	$0.00In the Money	---In the Money	101In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.18Near the Money	63Near the Money	337Near the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$2.90In the Money	$3.10In the Money	$2.93In the Money	$0.99In the Money	1In the Money	124In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	52Out of the Money	59Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$3.90In the Money	$4.10In the Money	$3.26In the Money	$0.00In the Money	---In the Money	2In 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	4Out of the Money	86Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$4.90In the Money	$5.10In 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	$0.07Out 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	$5.90In the Money	$6.10In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$54.00	GLWIn the Money	$6.90In the Money	$7.10In 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	$0.00Out 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	$7.90In 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	$0.25Out 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	$8.90In 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	$0.40Out 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	$9.90In the Money	$10.10In 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	$0.04Out 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	$10.90In the Money	$11.10In 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$59.00	GLWIn the Money	$11.90In 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	$0.05Out 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	$12.90In the Money	$13.10In the Money	$9.60In 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$61.00	GLWIn the Money	$13.90In the Money	$14.10In 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)