Options Chain for CORNING INC COM (GLW) - $47.06 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.60 | 24.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 17.30 | 19.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 12.40 | 13.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 9.80 | 10.70 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 9.00 | 10.50 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 8.00 | 8.70 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 6.30 | 7.70 | % | 0 | 0 | 0.37 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 6.50 | 6.80 | % | 0 | 0 | 0.33 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 4.20 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.94 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 3.40 | 4.90 | % | 0 | 0 | 0.24 | 0.90 | 0.04 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 2.65 | 5.50 | % | 0 | 0 | 0.14 | 0.85 | 0.06 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 1.95 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.78 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 1.25 | 5.00 | % | 0 | 0 | 0.14 | 0.69 | 0.10 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 1.25 | 2.50 | 1.70 | +0.10 | +6.25% | 12 | 12 | 0.27 | 0.58 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.50 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 71 | 0.17 | 0.47 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.70 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.36 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.40 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.26 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.18 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.12 | 0.06 | -0.01 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 0.00 | 0.20 | % | 0 | 0 | 0.26 | 0.07 | 0.04 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | 0.04 | 0.03 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.36 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 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 | 0.85 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 0.41 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.26 | -0.06 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 2.05 | % | 0 | 0 | 0.28 | -0.10 | 0.04 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.15 | 0.06 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.40 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 3,023 | 0.26 | -0.22 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.65 | 0.85 | % | 0 | 0 | 0.24 | -0.31 | 0.10 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 0.70 | 1.90 | 1.15 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.42 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.65 | 1.75 | % | 0 | 0 | 0.23 | -0.53 | 0.12 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 1.55 | 2.35 | % | 0 | 0 | 0.17 | -0.64 | 0.11 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 2.65 | 3.10 | % | 0 | 0 | 0.20 | -0.74 | 0.10 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 51.00 | 2.75 | 5.00 | % | 0 | 0 | 0.27 | -0.82 | 0.08 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 4.00 | 6.60 | % | 0 | 0 | 0.26 | -0.88 | 0.06 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 5.00 | 5.80 | % | 0 | 0 | 0.29 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 5.20 | 7.90 | % | 0 | 0 | 0.33 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 6.20 | 8.30 | % | 0 | 0 | 0.36 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 56.00 | 7.00 | 8.80 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 8.40 | 10.00 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 58.00 | 10.50 | 11.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 11.60 | 12.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |