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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.15 | 39.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 31.35 | 31.95 | 29.80 | 0.00 | 0.00% | 0 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 26.20 | 27.65 | 22.60 | 0.00 | 0.00% | 0 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 20.65 | 21.80 | 10.70 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:51 PM EST |
| 31.00 | 19.55 | 20.80 | 14.13 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:51 PM EST |
| 32.00 | 17.65 | 19.85 | 16.05 | 0.00 | 0.00% | 0 | 28 | 0.95 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 33.00 | 18.45 | 18.85 | 13.03 | 0.00 | 0.00% | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:51 PM EST |
| 34.00 | 17.30 | 19.00 | 14.57 | 0.00 | 0.00% | 0 | 106 | 0.96 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 16.25 | 17.70 | 15.50 | 0.00 | 0.00% | 0 | 91 | 1.01 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 36.00 | 13.65 | 15.85 | 13.50 | 0.00 | 0.00% | 0 | 782 | 0.97 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 37.00 | 14.65 | 14.85 | 15.17 | 0.00 | 0.00% | 0 | 435 | 0.87 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 38.00 | 13.60 | 13.90 | 11.47 | 0.00 | 0.00% | 0 | 97 | 0.00 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 39.00 | 12.60 | 14.30 | 11.13 | 0.00 | 0.00% | 0 | 176 | 0.00 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 11.65 | 11.90 | 8.05 | 0.00 | 0.00% | 0 | 837 | 0.78 | 0.98 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 41.00 | 10.65 | 10.95 | 9.20 | 0.00 | 0.00% | 0 | 986 | 0.62 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 42.00 | 9.15 | 9.95 | 10.24 | 0.00 | 0.00% | 0 | 696 | 0.74 | 0.95 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 43.00 | 8.75 | 9.55 | 9.00 | 0.00 | 0.00% | 0 | 357 | 0.59 | 0.93 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 44.00 | 7.75 | 8.05 | 8.21 | 0.00 | 0.00% | 0 | 1,143 | 0.38 | 0.92 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 44.50 | 7.30 | 7.60 | % | 0 | 0 | 0.38 | 0.90 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 5.05 | 7.45 | 6.77 | 0.00 | 0.00% | 0 | 1,132 | 0.75 | 0.90 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.50 | 5.50 | 7.40 | % | 0 | 0 | 0.39 | 0.89 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 46.00 | 5.90 | 6.75 | 5.94 | 0.00 | 0.00% | 0 | 1,027 | 0.35 | 0.88 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 46.50 | 4.40 | 6.75 | % | 0 | 0 | 0.17 | 0.86 | 0.04 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 47.00 | 5.10 | 5.80 | 5.33 | 0.00 | 0.00% | 0 | 1,637 | 0.31 | 0.85 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 2.83 | 4.95 | % | 0 | 0 | 0.18 | 0.84 | 0.05 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 48.00 | 4.30 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.80 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.50 | 3.85 | 4.20 | % | 0 | 0 | 0.33 | 0.77 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 49.00 | 3.55 | 3.75 | 3.99 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.74 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.50 | 1.97 | 3.40 | % | 0 | 0 | 0.33 | 0.71 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 2.85 | 3.05 | 2.91 | 0.00 | 0.00% | 0 | 24,679 | 0.32 | 0.67 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 51.00 | 2.17 | 2.45 | 2.48 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.59 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 1.75 | 1.93 | 1.86 | 0.00 | 0.00% | 0 | 562 | 0.31 | 0.51 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 53.00 | 1.32 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 118 | 0.31 | 0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 54.00 | 0.64 | 1.10 | 1.24 | 0.00 | 0.00% | 0 | 31 | 0.28 | 0.35 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.59 | 0.92 | 0.72 | 0.00 | 0.00% | 0 | 3,776 | 0.30 | 0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.62 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.22 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 57.00 | 0.38 | 0.64 | 0.41 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 58.00 | 0.27 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 59.00 | 0.19 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.13 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 521 | 0.33 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 129 | 0.51 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 5.00 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 79 | 1.18 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 59 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 3:59:51 PM EST |
| 37.00 | 0.01 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.00 | 0.00 | -0.01 | 11/1/2024 | 1/21/2025 3:59:51 PM EST |
| 38.00 | 0.01 | 1.32 | 0.36 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 1/21/2025 3:59:51 PM EST |
| 39.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,058 | 0.51 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 0.03 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.49 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 41.00 | 0.03 | 0.73 | 0.20 | 0.00 | 0.00% | 0 | 119 | 0.57 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 42.00 | 0.04 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 91 | 0.42 | -0.05 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 43.00 | 0.11 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 208 | 0.41 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 44.00 | 0.17 | 0.41 | 0.19 | 0.00 | 0.00% | 0 | 1,259 | 0.40 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 44.50 | 0.01 | 0.44 | % | 0 | 0 | 0.34 | -0.10 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.22 | 0.94 | 0.28 | 0.00 | 0.00% | 0 | 334 | 0.50 | -0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.50 | 0.26 | 0.52 | % | 0 | 0 | 0.37 | -0.11 | 0.03 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 46.00 | 0.32 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 359 | 0.37 | -0.12 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 46.50 | 0.37 | 0.62 | % | 0 | 0 | 0.36 | -0.14 | 0.04 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 47.00 | 0.33 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 774 | 0.36 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 0.51 | 1.49 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.16 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 0.52 | 0.69 | % | 0 | 0 | 0.33 | -0.20 | 0.05 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 48.50 | 0.72 | 0.98 | % | 0 | 0 | 0.34 | -0.23 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 49.00 | 0.85 | 1.52 | 0.87 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.26 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.50 | 0.84 | 1.27 | 0.94 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 1.17 | 1.43 | 1.17 | 0.00 | 0.00% | 0 | 773 | 0.34 | -0.33 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 51.00 | 1.32 | 1.82 | 1.49 | 0.00 | 0.00% | 0 | 566 | 0.31 | -0.41 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 1.69 | 2.27 | 2.03 | 0.00 | 0.00% | 0 | 96 | 0.31 | -0.49 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 53.00 | 2.45 | 2.90 | 2.62 | 0.00 | 0.00% | 0 | 39 | 0.32 | -0.58 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 54.00 | 1.83 | 4.45 | % | 0 | 0 | 0.36 | -0.65 | 0.08 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 2.59 | 5.50 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.72 | 0.07 | -0.03 | 10/24/2024 | 1/21/2025 3:59:51 PM EST |
| 56.00 | 3.90 | 5.95 | % | 0 | 0 | 0.42 | -0.78 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 57.00 | 5.65 | 6.15 | % | 0 | 0 | 0.38 | -0.83 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 58.00 | 6.40 | 7.60 | % | 0 | 0 | 0.40 | -0.87 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 7.35 | 7.90 | % | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 8.40 | 8.70 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.93 | 0.03 | -0.01 | 9/23/2024 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 12.65 | 14.80 | 20.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 7/22/2024 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 17.90 | 18.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |