Options Chain for CORNING INC COM (GLW) - $47.06 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.40 | 24.10 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 15.40 | 19.10 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 12.40 | 16.10 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 11.40 | 15.10 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 10.40 | 14.10 | 12.20 | 0.00 | 0.00% | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 9.40 | 13.10 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 8.40 | 12.10 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 8.80 | 9.60 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 6.30 | 8.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.50 | 7.70 | 8.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 6.60 | 7.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.50 | 5.30 | 7.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 6.20 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 4.40 | 6.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 4.00 | 5.50 | 6.32 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 3.50 | 5.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 2.65 | 4.50 | 5.13 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 2.60 | 4.00 | 5.52 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 2.20 | 3.50 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 2.10 | 3.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 1.75 | 5.00 | 2.20 | +0.69 | +45.70% | 1 | 23 | 0.88 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 1.15 | 5.00 | % | 0 | 0 | 0.72 | 0.98 | 0.05 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 0.90 | 1.55 | 1.45 | +0.05 | +3.58% | 14 | 48 | 0.65 | 0.93 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.90 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 40 | 0.31 | 0.82 | 0.25 | -0.07 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.55 | 3.00 | 0.60 | +0.10 | +20.00% | 9 | 51 | 0.30 | 0.65 | 0.37 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.30 | 1.20 | 0.35 | 0.00 | 0.00% | 158 | 45 | 0.31 | 0.45 | 0.42 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 41 | 811 | 0.27 | 0.26 | 0.36 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.32 | 0.12 | 0.23 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 6 | 92 | 0.40 | 0.05 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.40 | 0.01 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 267 | 0.47 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 175 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 54.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 56.00 | 0.00 | 0.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.40 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.40 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.40 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.40 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.50 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.77 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.02 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 59 | 0.39 | -0.07 | 0.13 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.05 | 0.15 | 0.19 | -0.31 | -62.00% | 20 | 15 | 0.27 | -0.18 | 0.25 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.15 | 1.40 | 0.30 | -0.05 | -14.29% | 144 | 36 | 0.29 | -0.35 | 0.37 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.40 | 1.10 | 0.45 | -0.72 | -61.54% | 140 | 26 | 0.27 | -0.55 | 0.42 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.70 | 4.90 | 1.65 | 0.00 | 0.00% | 0 | 73 | 0.35 | -0.74 | 0.36 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 1.10 | 1.60 | 1.97 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.88 | 0.23 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 1.50 | 1.80 | 2.65 | 0.00 | 0.00% | 0 | 39 | 0.45 | -0.95 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 1.95 | 3.80 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 1.60 | 5.00 | 2.89 | 0.00 | 0.00% | 0 | 7 | 0.54 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 3.50 | 3.80 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 2.80 | 4.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 3.60 | 5.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 6.40 | 7.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 5.70 | 7.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 56.00 | 6.60 | 8.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 9.50 | 9.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 58.00 | 10.20 | 10.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 59.00 | 10.40 | 11.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 11.50 | 12.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |