Stocks Options

LAST PRICE
48.5150
TODAY'S CHANGE (%)
Trending Up0.6750 (1.4110%)

Bid / Lots
48.5100/ 6
Ask / Lots
48.5200/ 6
Open / Previous Close
47.8200 / 47.8400
Day Range
Low 47.7200
High 48.6000
52 Week Range
Low 27.5700
High 51.0300
Volume
1,126,986
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 26.521

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$23.40In the Money	$23.60In 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	$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	$18.40In the Money	$18.60In 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	$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	$15.40In the Money	$15.60In the Money	$0.00In 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	$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	$14.40In 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	$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	$13.40In the Money	$13.60In the Money	$12.20In 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	$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	$12.40In the Money	$12.60In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
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	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	$10.40In the Money	$10.60In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In 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	$9.40In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
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	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	$8.40In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
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	Filter Table By Strike Price of$40.50	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	$7.40In the Money	$7.60In the Money	$7.55In the Money	$0.61In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$41.00	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	$6.90In the Money	$7.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$6.40In the Money	$6.60In the Money	$6.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	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	33Out of the Money
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	Filter Table By Strike Price of$42.50	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	$5.40In the Money	$5.60In the Money	$5.13In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	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	27Out of the Money
GLWIn the Money	$4.90In the Money	$5.10In the Money	$5.52In 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	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$4.40In the Money	$4.60In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	129Out of the Money
GLWIn the Money	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	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	1Out of the Money
GLWIn the Money	$3.40In the Money	$3.60In the Money	$3.35In the Money	$0.75In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$45.00	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	46Out of the Money
GLWIn the Money	$2.95In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	1Out of the Money	21Out of the Money
GLWIn the Money	$2.45In the Money	$2.60In the Money	$2.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$46.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	59Near the Money
GLWIn the Money	$1.95In the Money	$2.10In the Money	$0.93In the Money	$0.00In the Money	---In the Money	40In 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	29Near the Money
GLWIn the Money	$1.45In the Money	$1.60In the Money	$1.53In the Money	$0.89In the Money	15In the Money	56In the Money	Filter Table By Strike Price of$47.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	3Near the Money	169Near the Money
GLWIn the Money	$0.95In the Money	$1.10In the Money	$1.01In the Money	$0.42In the Money	17In the Money	164In the Money	Filter Table By Strike Price of$47.50	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	167Near the Money
GLWIn the Money	$0.45In the Money	$0.60In the Money	$0.52In the Money	$0.25In the Money	111In the Money	815In the Money	Filter Table By Strike Price of$48.00	GLWNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.40Near the Money	1Near the Money	77Near the Money
GLWUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$0.10Underlying issue's last price	16Underlying issue's last price	112Underlying issue's last price	Filter Table By Strike Price of$48.50Underlying issue's last price	GLWUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.17Underlying issue's last price	$-0.18Underlying issue's last price	3Underlying issue's last price	21Underlying issue's last price
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	90Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$0.40In the Money	$0.55In the Money	$2.65In the Money	$0.00In the Money	---In the Money	34In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	65Near the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$0.95In the Money	$1.05In the Money	$3.02In the Money	$0.00In the Money	---In the Money	1In the Money
GLWNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.02Near the Money	2Near the Money	266Near the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$1.40In the Money	$1.55In the Money	$2.89In 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	---Near the Money	175Near the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$2.25In the Money	$2.65In the Money	$1.80In 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	$0.02Out of the Money	$-0.18Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$3.30In the Money	$3.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$3.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$54.00	GLWIn the Money	$4.10In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	$5.10In 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	$0.75Out 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	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out 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	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$1.80Out 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$58.00	GLWIn the Money	$8.10In 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	$2.15Out 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	$9.10In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$2.15Out 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$60.00	GLWIn the Money	$10.10In the Money	$13.60In 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 22, 2024)

Put Options (expires Friday November 22, 2024)