Options Chain for CORNING INC COM (GLW) - $41.37 as of 9/6/2024 3:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 22.60 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 15.60 | 15.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 10.60 | 12.70 | 12.20 | 0.00 | 0.00% | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 9.60 | 11.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 32.00 | 8.60 | 10.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 33.00 | 7.70 | 9.70 | 8.25 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.99 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 6.40 | 7.40 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 34.50 | 6.20 | 6.40 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 5.70 | 5.90 | 5.94 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.96 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 35.50 | 5.20 | 5.40 | % | 0 | 0 | 0.43 | 0.94 | 0.03 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 36.00 | 4.70 | 4.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.93 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 36.50 | 4.20 | 4.80 | % | 0 | 0 | 0.62 | 0.92 | 0.05 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 37.00 | 3.80 | 4.00 | 5.20 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.89 | 0.06 | -0.03 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 3.30 | 3.60 | % | 0 | 0 | 0.37 | 0.87 | 0.07 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 38.00 | 2.90 | 3.10 | 3.41 | +0.16 | +4.93% | 5 | 195 | 0.44 | 0.83 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 38.50 | 2.45 | 2.70 | % | 0 | 0 | 0.35 | 0.80 | 0.10 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 39.00 | 2.10 | 2.30 | 2.20 | -0.32 | -12.70% | 1 | 898 | 0.36 | 0.75 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 39.50 | 1.70 | 1.90 | % | 0 | 0 | 0.36 | 0.69 | 0.13 | -0.04 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 1.40 | 1.55 | 1.27 | -0.86 | -40.38% | 60 | 2,586 | 0.33 | 0.62 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 40.50 | 1.10 | 1.25 | 1.04 | -0.46 | -30.67% | 3 | 52 | 0.34 | 0.55 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 0.85 | 1.00 | 1.00 | -0.20 | -16.67% | 5 | 2,023 | 0.32 | 0.47 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 41.50 | 0.65 | 0.80 | 0.66 | -0.34 | -34.00% | 2,226 | 3,455 | 0.32 | 0.39 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 0.50 | 0.70 | 0.56 | -0.33 | -37.08% | 20 | 1,532 | 0.33 | 0.32 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 0.30 | 1.40 | 0.50 | -0.12 | -19.36% | 11 | 229 | 0.32 | 0.26 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 9 | 6,809 | 0.32 | 0.21 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 43.50 | 0.15 | 0.25 | 0.20 | -0.06 | -23.08% | 9 | 1,020 | 0.31 | 0.17 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 0.10 | 0.20 | 0.22 | +0.02 | +10.00% | 5 | 2,974 | 0.33 | 0.13 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 44.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 145 | 0.32 | 0.10 | 0.06 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 13 | 3,947 | 0.33 | 0.07 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 0.10 | 0.10 | -0.08 | -44.45% | 3 | 868 | 0.41 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 850 | 0.59 | 0.02 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 598 | 0.65 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 230 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,385 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 74 | 1.10 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 297 | 0.71 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 728 | 0.51 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 34.50 | 0.00 | 0.25 | 0.06 | -0.19 | -76.00% | 10 | 3 | 0.67 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.05 | 0.15 | 0.20 | +0.15 | +300.00% | 1 | 861 | 0.49 | -0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 35.50 | 0.05 | 0.15 | % | 0 | 0 | 0.46 | -0.06 | 0.03 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 36.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 223 | 0.42 | -0.07 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 36.50 | 0.10 | 0.20 | 0.13 | % | 2 | 0 | 0.43 | -0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST | |
| 37.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1,124 | 0.41 | -0.11 | 0.06 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.15 | 0.25 | % | 0 | 0 | 0.38 | -0.13 | 0.07 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 38.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 3 | 1,599 | 0.36 | -0.17 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 38.50 | 0.25 | 0.40 | 0.17 | -0.03 | -15.00% | 1 | 670 | 0.36 | -0.20 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 0.35 | 0.45 | 0.48 | +0.21 | +77.78% | 5 | 1,201 | 0.34 | -0.25 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 39.50 | 0.50 | 0.65 | 0.59 | +0.18 | +43.91% | 11 | 29 | 0.34 | -0.31 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.70 | 0.80 | 0.77 | +0.39 | +102.64% | 562 | 1,813 | 0.35 | -0.38 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 40.50 | 0.90 | 1.00 | 0.97 | +0.33 | +51.57% | 39 | 115 | 0.33 | -0.45 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 1.15 | 1.25 | 1.18 | +0.38 | +47.50% | 198 | 737 | 0.33 | -0.53 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 41.50 | 1.40 | 1.55 | 1.45 | +0.42 | +40.78% | 16 | 105 | 0.33 | -0.61 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 1.75 | 1.95 | 1.88 | +0.48 | +34.29% | 11 | 662 | 0.33 | -0.68 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 2.10 | 2.30 | 1.26 | -0.89 | -41.40% | 1 | 150 | 0.32 | -0.74 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 2.50 | 2.70 | 2.68 | +0.36 | +15.52% | 1 | 624 | 0.32 | -0.79 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 43.50 | 2.95 | 3.10 | % | 0 | 0 | 0.33 | -0.83 | 0.09 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 44.00 | 3.40 | 5.00 | 2.96 | 0.00 | 0.00% | 0 | 674 | 0.34 | -0.87 | 0.08 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 44.50 | 3.80 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.90 | 0.06 | -0.02 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 4.30 | 4.50 | 3.51 | 0.00 | 0.00% | 0 | 2,414 | 0.41 | -0.93 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 5.30 | 5.50 | 7.40 | 0.00 | 0.00% | 0 | 257 | 0.47 | -0.96 | 0.03 | -0.01 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 4.30 | 6.50 | 7.65 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.98 | 0.01 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 7.30 | 8.90 | 9.49 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 49.00 | 6.40 | 8.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 9.30 | 9.40 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 14.30 | 14.50 | 17.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 19.30 | 19.40 | 21.20 | 0.00 | 0.00% | 0 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 24.30 | 24.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |