Options Chain for CORNING INC COM (GLW) - $41.52 as of 4/18/2025 10:15:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.25 | 12.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 29.50 | 11.80 | 12.30 | 12.22 | % | 32 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 30.00 | 11.30 | 11.80 | 11.74 | % | 32 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 30.50 | 10.70 | 11.35 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 31.00 | 10.25 | 10.85 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 31.50 | 9.85 | 10.35 | 10.34 | % | 16 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 32.00 | 9.20 | 9.95 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 32.50 | 8.80 | 9.45 | 9.26 | % | 16 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 33.00 | 8.20 | 9.35 | 8.78 | % | 16 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 33.50 | 7.80 | 8.45 | 8.37 | % | 16 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 34.00 | 7.30 | 7.90 | 7.76 | % | 32 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 34.50 | 6.85 | 7.45 | 7.28 | % | 32 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 35.00 | 6.20 | 7.05 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 35.50 | 5.75 | 6.50 | % | 0 | 0 | 1.01 | 0.98 | 0.02 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 36.00 | 5.40 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.98 | 0.02 | -0.02 | 4/4/2025 | 4/17/2025 3:59:50 PM EST |
| 36.50 | 4.95 | 5.50 | % | 0 | 0 | 0.88 | 0.97 | 0.02 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 37.00 | 4.30 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.95 | 0.03 | -0.03 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 37.50 | 3.90 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.93 | 0.04 | -0.03 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 38.00 | 3.50 | 3.95 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.90 | 0.06 | -0.04 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 38.50 | 3.15 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.87 | 0.07 | -0.05 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 39.00 | 2.59 | 3.05 | % | 0 | 0 | 0.38 | 0.84 | 0.09 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 39.50 | 1.94 | 2.53 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.80 | 0.11 | -0.06 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 40.00 | 1.80 | 2.14 | 1.96 | 0.00 | 0.00% | 0 | 41 | 0.39 | 0.74 | 0.12 | -0.06 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 40.50 | 1.36 | 1.77 | 1.63 | -0.02 | -1.22% | 2 | 1 | 0.37 | 0.69 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 41.00 | 1.19 | 1.34 | 1.32 | 0.00 | 0.00% | 5 | 27 | 0.38 | 0.62 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 41.50 | 0.88 | 1.05 | 1.21 | +0.21 | +21.00% | 45 | 31 | 0.37 | 0.53 | 0.18 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 42.00 | 0.62 | 0.78 | 0.72 | -0.07 | -8.87% | 30 | 37 | 0.36 | 0.44 | 0.19 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 42.50 | 0.42 | 0.57 | 0.57 | +0.04 | +7.55% | 63 | 173 | 0.35 | 0.35 | 0.18 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 43.00 | 0.27 | 0.40 | 0.43 | +0.04 | +10.26% | 49 | 69 | 0.34 | 0.26 | 0.16 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 43.50 | 0.19 | 0.26 | 0.27 | -0.07 | -20.59% | 66 | 29 | 0.34 | 0.19 | 0.13 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 44.00 | 0.10 | 0.23 | 0.19 | -0.01 | -5.00% | 28 | 85 | 0.35 | 0.13 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 44.50 | 0.00 | 0.18 | 0.09 | -0.23 | -71.88% | 3 | 2 | 0.46 | 0.09 | 0.08 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | -0.12 | -70.59% | 4,000 | 15 | 0.47 | 0.06 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 45.50 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.03 | 0.04 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.02 | 0.02 | -0.01 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 46.50 | 0.00 | 0.48 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.54 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.42 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 48.50 | 0.00 | 0.39 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.38 | 0.50 | 0.00 | 0.00% | 0 | 73 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 0.37 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 95 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.51 | 0.22 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.33 | 0.03 | -0.60 | -95.24% | 2 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.52 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.47 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.45 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.49 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.49 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.49 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 29.50 | 0.00 | 0.52 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.54 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 0.57 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.60 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 31.50 | 0.00 | 0.63 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.69 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 95 | 1.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 350 | 1.31 | -0.01 | 0.01 | -0.01 | 4/4/2025 | 4/17/2025 3:59:50 PM EST |
| 35.50 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | -0.02 | 0.02 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.09 | -0.20 | -68.97% | 3 | 89 | 0.80 | -0.02 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.23 | 0.05 | % | 3 | 0 | 0.87 | -0.03 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 37.00 | 0.00 | 0.21 | 0.73 | 0.00 | 0.00% | 0 | 202 | 0.65 | -0.05 | 0.03 | -0.03 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.24 | 0.08 | -0.76 | -90.48% | 3 | 1 | 0.62 | -0.07 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 38.00 | 0.09 | 0.29 | 0.01 | -0.30 | -96.78% | 3 | 15 | 0.51 | -0.10 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 38.50 | 0.14 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.13 | 0.07 | -0.05 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 39.00 | 0.22 | 0.32 | 0.26 | -0.24 | -48.00% | 2 | 20 | 0.47 | -0.16 | 0.09 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 39.50 | 0.29 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.20 | 0.11 | -0.06 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 40.00 | 0.38 | 0.49 | 0.42 | -0.24 | -36.37% | 67 | 7 | 0.43 | -0.26 | 0.12 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 40.50 | 0.50 | 0.62 | 0.45 | -2.15 | -82.70% | 3 | 0 | 0.42 | -0.31 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 41.00 | 0.65 | 0.79 | 0.60 | -0.48 | -44.45% | 21 | 19 | 0.41 | -0.38 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 41.50 | 0.87 | 1.01 | 0.85 | -0.53 | -38.41% | 20 | 54 | 0.41 | -0.47 | 0.18 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 42.00 | 1.08 | 1.22 | 1.00 | -0.59 | -37.11% | 14 | 47 | 0.38 | -0.56 | 0.19 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 42.50 | 1.38 | 1.63 | 1.23 | -1.17 | -48.75% | 16 | 2 | 0.40 | -0.65 | 0.18 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 43.00 | 1.59 | 1.96 | 1.71 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.74 | 0.16 | -0.04 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 43.50 | 1.97 | 2.42 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.81 | 0.13 | -0.04 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 44.00 | 2.38 | 2.82 | 2.57 | -2.98 | -53.70% | 1 | 9 | 0.49 | -0.87 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 44.50 | 2.69 | 3.30 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.91 | 0.08 | -0.02 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 45.00 | 3.20 | 3.60 | 3.32 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.94 | 0.05 | -0.01 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 45.50 | 3.35 | 4.25 | % | 0 | 0 | 0.61 | -0.97 | 0.04 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 46.00 | 4.20 | 4.75 | 4.01 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.98 | 0.02 | -0.01 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 46.50 | 4.60 | 5.30 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 47.00 | 5.35 | 5.70 | 5.40 | -0.89 | -14.15% | 32 | 9 | 0.70 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 47.50 | 5.80 | 6.20 | 5.88 | % | 32 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 48.00 | 6.30 | 6.70 | 6.31 | -0.54 | -7.89% | 32 | 33 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 48.50 | 6.75 | 7.20 | 6.79 | % | 32 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 49.00 | 7.25 | 7.65 | 7.32 | +2.66 | +57.09% | 32 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 49.50 | 7.75 | 8.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 50.00 | 8.35 | 8.70 | 8.30 | +3.20 | +62.75% | 32 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 51.00 | 9.30 | 9.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:50 PM EST |
| 52.00 | 10.25 | 10.75 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 53.00 | 11.30 | 11.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 54.00 | 12.25 | 12.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 55.00 | 13.25 | 13.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 56.00 | 14.30 | 14.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 57.00 | 15.30 | 15.70 | 15.29 | % | 16 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 58.00 | 16.40 | 16.70 | 16.27 | % | 16 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 60.00 | 18.25 | 18.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 65.00 | 23.20 | 23.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 70.00 | 27.95 | 28.95 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |