Options Chain for CORNING INC COM (GLW) - $50.82 as of 6/13/2025 3:26:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 31.30 | 33.35 | 22.30 | 0.00 | 0.00% | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 29.25 | 30.20 | 26.61 | 0.00 | 0.00% | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 6/13/2025 3:59:52 PM EST |
| 23.00 | 25.75 | 27.45 | 24.15 | 0.00 | 0.00% | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 24.40 | 24.75 | 24.60 | 0.00 | 0.00% | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 28.00 | 21.45 | 21.75 | 21.65 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 19.40 | 19.75 | 20.50 | -0.10 | -0.49% | 51 | 60 | 2.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 32.00 | 17.40 | 17.75 | 17.72 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 34.00 | 15.40 | 15.80 | 17.05 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 14.40 | 14.75 | 15.50 | 0.00 | 0.00% | 0 | 24 | 1.73 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 36.00 | 13.40 | 13.75 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 37.00 | 12.15 | 12.85 | 13.50 | 0.00 | 0.00% | 0 | 75 | 1.50 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 38.00 | 11.00 | 11.85 | 9.07 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:52 PM EST |
| 39.00 | 10.40 | 10.80 | 12.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 40.00 | 9.55 | 10.50 | 9.90 | -0.70 | -6.61% | 1 | 185 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 41.00 | 8.35 | 8.80 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 42.00 | 7.40 | 7.80 | 8.68 | 0.00 | 0.00% | 0 | 65 | 1.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 42.50 | 6.30 | 7.50 | 5.97 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:52 PM EST |
| 43.00 | 6.40 | 6.85 | 7.47 | 0.00 | 0.00% | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 43.50 | 5.85 | 6.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 44.00 | 5.25 | 5.85 | 4.59 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:52 PM EST |
| 44.50 | 4.90 | 5.35 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 45.00 | 4.60 | 4.90 | 4.62 | -1.15 | -19.94% | 71 | 2,225 | 0.26 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.50 | 3.85 | 4.35 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.98 | 0.02 | -0.01 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 46.00 | 3.60 | 4.70 | 3.65 | -1.05 | -22.34% | 1 | 480 | 1.16 | 0.96 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 46.50 | 2.83 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.94 | 0.06 | -0.02 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 47.00 | 2.56 | 2.94 | 2.76 | -1.13 | -29.05% | 14 | 1,812 | 0.33 | 0.91 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.50 | 2.18 | 2.38 | 2.46 | % | 16 | 0 | 0.30 | 0.86 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 48.00 | 1.72 | 2.06 | 1.90 | -0.90 | -32.15% | 10 | 371 | 0.32 | 0.80 | 0.15 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 48.50 | 1.31 | 1.69 | 2.90 | 0.00 | 0.00% | 0 | 63 | 0.25 | 0.73 | 0.18 | -0.05 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 49.00 | 1.00 | 1.20 | 1.15 | -0.80 | -41.03% | 6 | 605 | 0.28 | 0.64 | 0.20 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 49.50 | 0.67 | 0.88 | 0.74 | -0.69 | -48.26% | 38 | 53 | 0.26 | 0.53 | 0.22 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 0.45 | 0.76 | 0.46 | -0.71 | -60.69% | 117 | 2,696 | 0.29 | 0.42 | 0.22 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 51.00 | 0.13 | 0.27 | 0.21 | -0.39 | -65.00% | 105 | 125 | 0.25 | 0.22 | 0.17 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.08 | 0.10 | -0.16 | -61.54% | 6 | 1,207 | 0.22 | 0.09 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 1.18 | 0.04 | -0.05 | -55.56% | 6,022 | 147 | 0.44 | 0.03 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 4,771 | 0.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 1.67 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 1.67 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 1.87 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 65 | 2,503 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 1.87 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 1.46 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 1.34 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 429 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.14 | 0.14 | 0.00 | 0.00% | 0 | 88 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 271 | 1.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 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 | 0.56 | 0.31 | 0.00 | 0.00% | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 6/13/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 64 | 2.09 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,438 | 1.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.03 | 0.41 | 0.00 | 0.00% | 0 | 347 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 715 | 1.49 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 744 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 516 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 40.00 | 0.01 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 1,226 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 479 | 0.64 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.79 | 0.38 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 43.50 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.73 | 0.18 | 0.00 | 0.00% | 0 | 1,038 | 0.49 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 44.50 | 0.00 | 0.74 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.01 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 0.02 | 0.26 | 0.03 | -0.01 | -25.00% | 90 | 1,147 | 0.76 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 45.50 | 0.00 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.02 | 0.02 | -0.01 | 5/20/2025 | 6/13/2025 3:59:52 PM EST |
| 46.00 | 0.04 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 240 | 0.35 | -0.04 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 46.50 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.35 | -0.06 | 0.06 | -0.02 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 47.00 | 0.01 | 0.19 | 0.07 | +0.01 | +16.67% | 60 | 1,475 | 0.34 | -0.09 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.22 | 0.08 | -0.02 | -20.00% | 40 | 97 | 0.27 | -0.14 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 48.00 | 0.16 | 0.29 | 0.20 | +0.10 | +100.00% | 1 | 240 | 0.28 | -0.20 | 0.15 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 48.50 | 0.27 | 0.40 | 0.35 | +0.17 | +94.45% | 10 | 185 | 0.29 | -0.27 | 0.18 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 49.00 | 0.23 | 0.56 | 0.45 | +0.25 | +125.00% | 12 | 217 | 0.25 | -0.36 | 0.20 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 49.50 | 0.42 | 0.82 | 0.70 | +0.26 | +59.10% | 2 | 150 | 0.25 | -0.47 | 0.22 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 0.82 | 1.12 | 0.89 | +0.51 | +134.22% | 31 | 753 | 0.24 | -0.58 | 0.22 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 51.00 | 1.43 | 1.98 | 1.58 | +0.69 | +77.53% | 19 | 107 | 0.31 | -0.78 | 0.17 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 52.00 | 1.70 | 2.90 | 1.32 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.91 | 0.09 | -0.02 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 53.00 | 2.90 | 3.65 | 3.55 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.97 | 0.04 | -0.01 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 54.00 | 4.30 | 4.65 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 5.35 | 5.65 | 4.51 | 0.00 | 0.00% | 0 | 18 | 0.61 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 56.00 | 6.25 | 6.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 57.00 | 7.25 | 9.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 58.00 | 8.25 | 9.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 59.00 | 9.25 | 9.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 10.25 | 10.65 | 15.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:52 PM EST |
| 61.00 | 11.25 | 11.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 62.00 | 11.60 | 12.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 63.00 | 12.85 | 13.65 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 14.95 | 15.65 | 19.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 20.00 | 20.65 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 25.20 | 25.75 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |