Options Chain for CORNING INC COM (GLW) - $31.33 as of 4/29/2024 1:15:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 11.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 21.00 | 10.70 | 11.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 22.00 | 9.70 | 9.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 23.00 | 8.70 | 8.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 24.00 | 7.70 | 8.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 25.00 | 6.70 | 7.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 26.00 | 5.80 | 6.00 | % | 0 | 0 | 0.83 | 0.99 | 0.02 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 27.00 | 4.80 | 5.00 | % | 0 | 0 | 0.39 | 0.95 | 0.03 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 28.00 | 3.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.90 | 0.06 | -0.01 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 29.00 | 2.95 | 3.10 | % | 0 | 0 | 0.36 | 0.83 | 0.08 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 30.00 | 1.40 | 2.25 | % | 0 | 0 | 0.32 | 0.74 | 0.11 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 31.00 | 1.40 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.61 | 0.14 | -0.02 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 32.00 | 0.85 | 0.95 | 0.75 | -0.10 | -11.77% | 7 | 9 | 0.27 | 0.46 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 33.00 | 0.45 | 0.55 | 0.48 | +0.03 | +6.67% | 7 | 14 | 0.26 | 0.31 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | +0.07 | +38.89% | 18 | 3 | 0.25 | 0.18 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.04 | 0.04 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 0.41 | 0.02 | 0.02 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 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 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | -0.01 | 0.02 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.37 | -0.05 | 0.03 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 28.00 | 0.10 | 0.20 | % | 0 | 0 | 0.33 | -0.10 | 0.06 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 29.00 | 0.20 | 0.30 | % | 0 | 0 | 0.31 | -0.17 | 0.08 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 30.00 | 0.40 | 0.50 | 0.42 | -0.23 | -35.39% | 6 | 1 | 0.30 | -0.26 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 31.00 | 0.70 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.39 | 0.14 | -0.02 | 4/24/2024 | 4/29/2024 12:59:05 PM EST |
| 32.00 | 1.15 | 1.25 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.54 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 33.00 | 1.75 | 1.90 | % | 0 | 0 | 0.28 | -0.69 | 0.14 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 34.00 | 2.50 | 2.65 | % | 0 | 0 | 0.30 | -0.82 | 0.11 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 35.00 | 3.40 | 3.60 | % | 0 | 0 | 0.28 | -0.91 | 0.07 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 36.00 | 4.30 | 4.60 | % | 0 | 0 | 0.53 | -0.96 | 0.04 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 37.00 | 5.30 | 5.50 | % | 0 | 0 | 0.42 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 38.00 | 6.30 | 6.50 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 39.00 | 7.30 | 7.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 40.00 | 6.40 | 8.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 41.00 | 7.40 | 9.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 42.00 | 10.10 | 10.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST |