Options Chain for CORNING INC COM (GLW) - $48.34 as of 1/6/2025 8:28:29 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 18.30 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:41 PM EST | |||
35.00 | 13.30 | 14.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:41 PM EST | |||
37.00 | 11.30 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:41 PM EST | |||
38.00 | 10.35 | 10.65 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 1/6/2025 3:59:41 PM EST | |||
39.00 | 9.00 | 11.20 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
40.00 | 8.40 | 9.40 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
41.00 | 7.40 | 8.50 | % | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
42.00 | 6.50 | 7.20 | 6.58 | +0.67 | +11.34% | 5 | 5 | 0.31 | 0.93 | 0.03 | -0.03 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
43.00 | 5.60 | 6.35 | 5.09 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.90 | 0.04 | -0.03 | 12/30/2024 | 1/6/2025 3:59:41 PM EST |
44.00 | 4.70 | 6.20 | 4.81 | +0.58 | +13.72% | 6 | 5 | 0.53 | 0.86 | 0.05 | -0.03 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
45.00 | 2.82 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.80 | 0.06 | -0.04 | 12/26/2024 | 1/6/2025 3:59:41 PM EST |
46.00 | 3.15 | 4.40 | 3.27 | % | 5 | 0 | 0.35 | 0.74 | 0.07 | -0.04 | 1/6/2025 | 1/6/2025 3:59:41 PM EST | |
47.00 | 2.43 | 2.84 | 2.72 | +0.65 | +31.41% | 3 | 13 | 0.31 | 0.67 | 0.08 | -0.04 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
48.00 | 1.83 | 2.25 | 1.57 | +0.23 | +17.17% | 6 | 20 | 0.31 | 0.58 | 0.09 | -0.04 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
49.00 | 1.39 | 1.72 | 1.20 | +0.11 | +10.10% | 37 | 134 | 0.32 | 0.49 | 0.09 | -0.04 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
50.00 | 0.50 | 1.09 | 1.12 | +0.33 | +41.78% | 31 | 74 | 0.32 | 0.40 | 0.09 | -0.04 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
51.00 | 0.61 | 0.99 | 0.75 | +0.34 | +82.93% | 7 | 19 | 0.32 | 0.31 | 0.08 | -0.03 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
52.00 | 0.43 | 0.62 | 0.57 | +0.26 | +83.88% | 1 | 10 | 0.32 | 0.24 | 0.07 | -0.03 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
53.00 | 0.31 | 0.72 | 0.32 | +0.02 | +6.67% | 2 | 8 | 0.33 | 0.18 | 0.06 | -0.02 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
54.00 | 0.20 | 1.36 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.12 | 0.05 | -0.02 | 12/26/2024 | 1/6/2025 3:59:41 PM EST |
55.00 | 0.11 | 0.31 | % | 0 | 0 | 0.35 | 0.09 | 0.04 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
56.00 | 0.07 | 0.71 | % | 0 | 0 | 0.40 | 0.06 | 0.03 | -0.01 | 1/6/2025 3:59:41 PM EST | |||
57.00 | 0.02 | 0.39 | % | 0 | 0 | 0.39 | 0.05 | 0.02 | -0.01 | 1/6/2025 3:59:41 PM EST | |||
58.00 | 0.01 | 0.35 | % | 0 | 0 | 0.40 | 0.04 | 0.02 | -0.01 | 1/6/2025 3:59:41 PM EST | |||
60.00 | 0.00 | 1.30 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 1/6/2025 3:59:41 PM EST | |||
65.00 | 0.00 | 0.64 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:41 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.60 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:41 PM EST | |||
35.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/6/2025 3:59:41 PM EST |
37.00 | 0.00 | 1.28 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:41 PM EST | |||
38.00 | 0.00 | 1.12 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 1/6/2025 3:59:41 PM EST | |||
39.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
40.00 | 0.02 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.02 | 0.01 | -0.02 | 12/31/2024 | 1/6/2025 3:59:41 PM EST |
41.00 | 0.00 | 0.17 | % | 0 | 0 | 0.42 | -0.04 | 0.02 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
42.00 | 0.01 | 0.43 | % | 0 | 0 | 0.40 | -0.07 | 0.03 | -0.03 | 1/6/2025 3:59:41 PM EST | |||
43.00 | 0.06 | 0.32 | % | 0 | 0 | 0.39 | -0.10 | 0.04 | -0.03 | 1/6/2025 3:59:41 PM EST | |||
44.00 | 0.32 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.14 | 0.05 | -0.03 | 1/3/2025 | 1/6/2025 3:59:41 PM EST |
45.00 | 0.31 | 0.63 | 0.57 | -0.28 | -32.95% | 23 | 22 | 0.38 | -0.20 | 0.06 | -0.04 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
46.00 | 0.60 | 0.87 | 0.82 | -0.27 | -24.78% | 13 | 28 | 0.34 | -0.26 | 0.07 | -0.04 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
47.00 | 0.88 | 1.18 | 1.31 | -0.54 | -29.19% | 1 | 46 | 0.37 | -0.33 | 0.08 | -0.04 | 1/6/2025 | 1/6/2025 3:59:41 PM EST |
48.00 | 1.30 | 1.59 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.42 | 0.09 | -0.04 | 12/19/2024 | 1/6/2025 3:59:41 PM EST |
49.00 | 1.81 | 2.10 | % | 0 | 0 | 0.36 | -0.51 | 0.09 | -0.04 | 1/6/2025 3:59:41 PM EST | |||
50.00 | 2.26 | 2.82 | % | 0 | 0 | 0.32 | -0.60 | 0.09 | -0.04 | 1/6/2025 3:59:41 PM EST | |||
51.00 | 3.15 | 3.40 | % | 0 | 0 | 0.39 | -0.69 | 0.08 | -0.03 | 1/6/2025 3:59:41 PM EST | |||
52.00 | 2.99 | 4.20 | % | 0 | 0 | 0.40 | -0.76 | 0.07 | -0.03 | 1/6/2025 3:59:41 PM EST | |||
53.00 | 3.85 | 5.05 | % | 0 | 0 | 0.21 | -0.82 | 0.06 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
54.00 | 4.75 | 5.95 | % | 0 | 0 | 0.21 | -0.88 | 0.05 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
55.00 | 6.05 | 6.90 | % | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.02 | 1/6/2025 3:59:41 PM EST | |||
56.00 | 7.60 | 7.80 | % | 0 | 0 | 0.48 | -0.94 | 0.03 | -0.01 | 1/6/2025 3:59:41 PM EST | |||
57.00 | 7.05 | 8.85 | % | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 1/6/2025 3:59:41 PM EST | |||
58.00 | 9.35 | 11.60 | % | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 1/6/2025 3:59:41 PM EST | |||
60.00 | 11.15 | 12.65 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 1/6/2025 3:59:41 PM EST | |||
65.00 | 16.30 | 18.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:41 PM EST |