Options Chain for CORNING INC COM (GLW) - $33.70 as of 5/6/2024 7:09:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.40 | 14.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 22.00 | 11.40 | 11.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 23.00 | 10.40 | 10.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 24.00 | 9.40 | 9.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 25.00 | 8.40 | 8.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 26.00 | 7.40 | 7.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 27.00 | 6.40 | 6.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 28.00 | 5.40 | 5.70 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 29.00 | 3.10 | 4.70 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 30.00 | 2.60 | 3.70 | % | 0 | 0 | 0.19 | 0.97 | 0.06 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 31.00 | 0.80 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.89 | 0.10 | 0.00 | 5/2/2024 | 5/6/2024 3:59:59 PM EST |
| 32.00 | 1.00 | 2.85 | % | 0 | 0 | 0.26 | 0.77 | 0.16 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 33.00 | 0.90 | 1.05 | 0.65 | -0.55 | -45.84% | 4 | 17 | 0.20 | 0.59 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 34.00 | 0.35 | 0.55 | 0.41 | -0.19 | -31.67% | 5 | 7 | 0.17 | 0.38 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 35.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 26 | 0.17 | 0.20 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.20 | 0.09 | 0.09 | 0.00 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.33 | 0.03 | 0.04 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 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 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.27 | -0.03 | 0.06 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 1 | 0.23 | -0.11 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 3:59:59 PM EST |
| 32.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.23 | 0.16 | -0.01 | 4/30/2024 | 5/6/2024 3:59:59 PM EST |
| 33.00 | 0.50 | 0.65 | 0.61 | % | 1 | 0 | 0.19 | -0.41 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 3:59:59 PM EST | |
| 34.00 | 1.00 | 1.25 | % | 0 | 0 | 0.19 | -0.62 | 0.21 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 35.00 | 0.75 | 2.65 | % | 0 | 0 | 0.30 | -0.80 | 0.15 | -0.01 | 5/6/2024 3:59:59 PM EST | |||
| 36.00 | 2.60 | 2.85 | % | 0 | 0 | 0.24 | -0.91 | 0.09 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 37.00 | 3.60 | 5.80 | % | 0 | 0 | 0.90 | -0.97 | 0.04 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 38.00 | 2.70 | 4.80 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 39.00 | 5.40 | 5.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 40.00 | 5.80 | 6.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 41.00 | 7.10 | 7.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 42.00 | 7.70 | 8.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST | |||
| 43.00 | 7.80 | 9.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:59 PM EST |