Options Chain for CORNING INC COM (GLW) - $51.62 as of 1/22/2025 8:48:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.35 | 27.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 21.25 | 22.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 15.60 | 16.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 37.00 | 13.40 | 15.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 38.00 | 13.40 | 13.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 39.00 | 12.45 | 12.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 10.60 | 11.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 41.00 | 10.25 | 10.80 | 8.07 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 41.50 | 9.95 | 10.30 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 42.00 | 9.45 | 9.85 | 6.58 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.99 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 42.50 | 8.40 | 9.80 | % | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 43.00 | 8.35 | 8.85 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.98 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 43.50 | 8.00 | 8.40 | % | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 44.00 | 7.55 | 7.85 | 6.19 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.95 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 44.50 | 7.05 | 7.35 | 5.69 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.94 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 6.60 | 6.95 | 2.86 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.93 | 0.03 | -0.04 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 45.50 | 6.15 | 7.15 | % | 0 | 0 | 1.42 | 0.92 | 0.03 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 46.00 | 5.65 | 6.35 | 6.00 | 0.00 | 0.00% | 0 | 29 | 1.29 | 0.90 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 46.50 | 4.15 | 5.50 | % | 0 | 0 | 0.83 | 0.89 | 0.04 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 47.00 | 4.75 | 6.15 | 5.27 | 0.00 | 0.00% | 0 | 48 | 0.69 | 0.87 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 2.72 | 5.10 | 3.81 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.84 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 3.95 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.82 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.50 | 2.43 | 3.75 | 3.25 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.79 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 2.43 | 3.55 | 3.38 | 0.00 | 0.00% | 0 | 239 | 0.52 | 0.76 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.50 | 2.64 | 3.40 | 3.15 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.72 | 0.08 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 2.45 | 2.63 | 2.81 | 0.00 | 0.00% | 0 | 1,256 | 0.47 | 0.67 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 51.00 | 1.76 | 2.00 | 2.07 | 0.00 | 0.00% | 0 | 155 | 0.45 | 0.58 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 1.27 | 1.48 | 1.23 | 0.00 | 0.00% | 0 | 3,277 | 0.45 | 0.48 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 53.00 | 0.99 | 1.08 | 1.20 | 0.00 | 0.00% | 0 | 94 | 0.47 | 0.38 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 54.00 | 0.67 | 0.76 | 0.73 | 0.00 | 0.00% | 0 | 415 | 0.47 | 0.30 | 0.09 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.45 | 0.53 | 0.55 | 0.00 | 0.00% | 0 | 241 | 0.47 | 0.23 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 56.00 | 0.31 | 0.37 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.17 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 57.00 | 0.11 | 0.26 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.12 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 58.00 | 0.14 | 0.18 | % | 0 | 0 | 0.50 | 0.08 | 0.04 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.06 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.03 | 0.20 | % | 0 | 0 | 0.54 | 0.04 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.31 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.28 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.31 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 42.00 | 0.01 | 1.33 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 42.50 | 0.01 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.01 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 43.00 | 0.02 | 0.28 | 0.44 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.02 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 43.50 | 0.03 | 1.13 | % | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 44.00 | 0.04 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.59 | -0.05 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 44.50 | 0.08 | 0.15 | % | 0 | 0 | 0.57 | -0.06 | 0.02 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.10 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 183 | 0.56 | -0.07 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.50 | 0.07 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.08 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 46.00 | 0.17 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.55 | -0.10 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 46.50 | 0.23 | 0.29 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.11 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 58 | 0.52 | -0.13 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 0.31 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.16 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 0.40 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 49 | 0.50 | -0.18 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.50 | 0.33 | 0.66 | 0.52 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.21 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 0.59 | 0.69 | 1.21 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.24 | 0.08 | -0.07 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 49.50 | 0.73 | 0.83 | 0.73 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.28 | 0.08 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.89 | 1.16 | 0.87 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.33 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 51.00 | 1.16 | 1.39 | 1.29 | 0.00 | 0.00% | 0 | 205 | 0.46 | -0.42 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 1.76 | 1.93 | 1.85 | 0.00 | 0.00% | 0 | 56 | 0.49 | -0.52 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 53.00 | 2.29 | 2.57 | 2.34 | 0.00 | 0.00% | 0 | 68 | 0.47 | -0.62 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 54.00 | 1.88 | 4.00 | 2.88 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.70 | 0.09 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 2.49 | 4.85 | % | 0 | 0 | 0.53 | -0.77 | 0.07 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 56.00 | 2.31 | 5.50 | % | 0 | 0 | 0.42 | -0.83 | 0.06 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 57.00 | 3.95 | 6.95 | % | 0 | 0 | 0.64 | -0.88 | 0.05 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 58.00 | 6.40 | 6.80 | % | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 6.80 | 9.60 | % | 0 | 0 | 0.67 | -0.94 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 8.35 | 10.10 | % | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 12.40 | 13.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |