Options Chain for CORNING INC COM (GLW) - $44.18 as of 4/25/2025 8:35:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 25.90 | 27.05 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 24.05 | 25.15 | 26.61 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 3:59:49 PM EST |
| 23.00 | 21.05 | 21.95 | 24.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 4/25/2025 3:59:49 PM EST |
| 25.00 | 18.65 | 19.80 | 19.30 | -3.65 | -15.91% | 4 | 285 | 1.07 | 0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 28.00 | 15.45 | 16.55 | 19.78 | 0.00 | 0.00% | 0 | 265 | 1.04 | 0.96 | 0.01 | -0.01 | 11/14/2024 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 14.15 | 14.80 | 10.55 | 0.00 | 0.00% | 0 | 475 | 0.97 | 0.96 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 12.20 | 13.35 | 16.30 | 0.00 | 0.00% | 0 | 1,061 | 0.72 | 0.94 | 0.01 | -0.01 | 3/18/2025 | 4/25/2025 3:59:49 PM EST |
| 34.00 | 10.25 | 10.75 | % | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 9.40 | 9.85 | 7.33 | 0.00 | 0.00% | 0 | 264 | 0.51 | 0.89 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 8.40 | 8.95 | % | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 37.00 | 7.55 | 9.15 | 7.30 | 0.00 | 0.00% | 0 | 531 | 0.43 | 0.85 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 38.00 | 6.70 | 6.90 | % | 0 | 0 | 0.41 | 0.83 | 0.03 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 39.00 | 5.85 | 6.05 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.80 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 5.05 | 5.25 | 5.10 | +0.50 | +10.87% | 5 | 8,197 | 0.39 | 0.76 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 41.00 | 4.30 | 5.45 | % | 0 | 0 | 0.37 | 0.72 | 0.05 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 42.00 | 3.60 | 4.35 | 3.63 | +0.38 | +11.70% | 4 | 1,552 | 0.36 | 0.66 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 43.00 | 2.98 | 3.50 | 2.90 | +1.49 | +105.68% | 13 | 55 | 0.39 | 0.60 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 44.00 | 2.24 | 2.60 | 2.44 | -0.03 | -1.22% | 1 | 269 | 0.35 | 0.54 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 1.93 | 2.55 | 2.10 | +0.22 | +11.71% | 54 | 3,310 | 0.34 | 0.47 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 46.00 | 1.52 | 1.90 | 1.71 | +0.37 | +27.62% | 109 | 458 | 0.34 | 0.40 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 47.00 | 1.15 | 1.37 | 1.30 | +0.20 | +18.19% | 21 | 2,046 | 0.34 | 0.33 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 48.00 | 0.87 | 1.00 | 0.90 | +0.25 | +38.47% | 51 | 21 | 0.33 | 0.27 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 49.00 | 0.63 | 1.08 | 0.58 | -0.07 | -10.77% | 10 | 8 | 0.32 | 0.21 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 50.00 | 0.26 | 0.70 | 0.51 | 0.00 | 0.00% | 21 | 2,310 | 0.33 | 0.16 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 0.06 | 0.20 | 0.12 | -0.01 | -7.70% | 24 | 5,575 | 0.33 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 0.03 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 2,588 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 584 | 0.62 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 88 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 271 | 1.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.87 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 4/25/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 4/25/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.16 | 0.23 | 0.00 | 0.00% | 0 | 64 | 0.82 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 1,439 | 0.59 | -0.04 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.67 | 0.42 | 0.00 | 0.00% | 0 | 346 | 0.62 | -0.04 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 0.05 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 738 | 0.58 | -0.06 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 34.00 | 0.17 | 0.88 | % | 0 | 0 | 0.57 | -0.09 | 0.02 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 0.23 | 0.65 | 0.29 | -0.15 | -34.10% | 1 | 748 | 0.50 | -0.11 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 36.00 | 0.29 | 0.54 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.13 | 0.02 | -0.02 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 37.00 | 0.28 | 0.68 | 0.57 | 0.00 | 0.00% | 0 | 508 | 0.42 | -0.15 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 38.00 | 0.52 | 1.02 | 0.79 | +0.08 | +11.27% | 10 | 2 | 0.45 | -0.17 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 39.00 | 0.50 | 0.82 | % | 0 | 0 | 0.40 | -0.20 | 0.04 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 40.00 | 0.31 | 1.02 | 0.95 | -0.14 | -12.85% | 3 | 1,490 | 0.39 | -0.24 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 41.00 | 1.12 | 1.27 | 1.23 | -0.12 | -8.89% | 32 | 121 | 0.38 | -0.28 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 42.00 | 0.69 | 1.57 | 1.66 | 0.00 | 0.00% | 0 | 508 | 0.37 | -0.34 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 43.00 | 1.63 | 2.01 | 1.85 | -0.23 | -11.06% | 13 | 10 | 0.36 | -0.40 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 44.00 | 2.10 | 2.46 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.46 | 0.07 | -0.02 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 2.64 | 2.87 | 3.00 | 0.00 | 0.00% | 68 | 1,028 | 0.35 | -0.53 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 46.00 | 2.98 | 3.50 | % | 0 | 0 | 0.32 | -0.60 | 0.07 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 47.00 | 3.85 | 4.15 | 4.82 | 0.00 | 0.00% | 0 | 1,121 | 0.33 | -0.67 | 0.07 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 48.00 | 3.75 | 4.85 | % | 0 | 0 | 0.24 | -0.73 | 0.06 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 49.00 | 5.25 | 5.65 | 5.74 | % | 2 | 0 | 0.34 | -0.79 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 50.00 | 5.65 | 6.95 | 7.33 | 0.00 | 0.00% | 0 | 650 | 0.32 | -0.84 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 10.80 | 11.20 | 13.60 | 0.00 | 0.00% | 0 | 107 | 0.35 | -0.97 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 15.75 | 16.10 | 16.75 | 0.00 | 0.00% | 0 | 3 | 0.55 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 20.70 | 21.05 | 19.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 24.70 | 26.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 75.00 | 28.80 | 31.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |