Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

CORNING INC (GLW) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GLW CORNING INC   0.266 0.206 40.05 0.20

 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLW 1.40 4.20 1.10 0.00 87 1358  S   38 GLW 0.00 0.05 0.03 0.00 6 563  S  
GLW 0.80 2.15 1.14 0.00 81 803  S   39 GLW 0.00 0.05 0.03 0.00 25 246  S  
GLW 0.00 0.75 0.10 0.00 685 3182  S   40 GLW 0.00 0.05 0.04 0.00 25 97  S  
GLW 0.00 0.05 0.05 0.00 43 387  S   41 GLW 0.75 1.90 0.85 0.00 4 3  S  
GLW 0.00 0.05 0.04 0.00 3 584  S   42 GLW 0.10 3.90 2.87 0.00 0 1  S  
GLW 0.00 0.75 0.00 0.00 0 0  S   43 GLW 0.95 4.70 0.00 0.00 0 0  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLW 0.70 3.50 2.20 2.11 17 1266  Q   38 GLW 0.00 0.10 0.05 0.01 0 112  Q  
GLW 1.05 1.35 1.34 1.18 20 346  Q   39 GLW 0.10 0.20 0.12 0.08 67 616  Q  
GLW 0.55 0.60 0.60 0.48 199 628  Q   40 GLW 0.40 0.50 0.40 0.37 87 143  Q  
GLW 0.15 0.25 0.25 0.12 161 509  Q   41 GLW 0.90 1.15 0.95 1.01 49 0  Q  
GLW 0.05 0.15 0.10 0.02 5 89  Q   42 GLW 1.60 2.05 1.80 1.91 4 8  Q  
GLW 0.00 0.10 0.08 0.00 3 56  Q   43 GLW 0.85 4.90 0.00 2.89 0 0  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLW 1.35 3.90 2.44 2.35 27 218  W   38 GLW 0.05 0.15 0.10 0.04 2 58  W  
GLW 1.30 1.50 1.50 1.48 129 276  W   39 GLW 0.00 0.30 0.37 0.17 0 12  W  
GLW 0.70 0.80 0.81 0.79 36 454  W   40 GLW 0.05 0.65 0.55 0.47 1 18  W  
GLW 0.30 0.40 0.40 0.35 163 109  W   41 GLW 1.00 1.30 1.00 1.02 30 6  W  
GLW 0.15 0.25 0.20 0.12 20 116  W   42 GLW 0.95 2.95 1.85 1.79 1 0  W  
GLW 0.05 0.15 0.15 0.03 32 1  W   43 GLW 1.10 4.20 0.00 2.69 0 0  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLW 2.30 2.65 2.55 2.72 91 109  W   38 GLW 0.15 1.25 0.18 0.06 18 750  W  
GLW 1.45 1.90 1.75 1.86 29 141  W   39 GLW 0.00 1.45 0.36 0.19 5 41  W  
GLW 0.90 1.90 1.07 1.15 55 444  W   40 GLW 0.10 0.85 0.65 0.47 6 105  W  
GLW 0.40 1.60 0.58 0.63 467 43  W   41 GLW 1.25 1.40 0.00 0.93 0 0  W  
GLW 0.25 0.40 0.37 0.30 1 50  W   42 GLW 0.55 2.90 0.00 1.58 0 0  W  
GLW 0.10 0.25 0.19 0.12 12 12  W   43 GLW 1.40 4.70 0.00 2.39 0 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLW 2.30 2.60 2.60 3.21 22 1544  S   38 GLW 0.20 0.30 0.21 0.07 31 683  S  
GLW 1.65 2.00 1.81 2.35 22 1892  S   39 GLW 0.40 0.50 0.40 0.18 24 848  S  
GLW 1.00 1.15 1.15 1.61 491 2327  S   40 GLW 0.75 0.90 0.76 0.41 214 643  S  
GLW 0.60 0.70 0.67 1.01 389 1258  S   41 GLW 1.35 1.45 1.25 0.78 84 102  S  
GLW 0.30 0.45 0.43 0.58 278 377  S   42 GLW 1.25 3.20 0.00 1.32 0 0  S  
GLW 0.15 0.30 0.25 0.30 53 112  S   43 GLW 2.90 4.50 3.44 2.01 0 4  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLW 1.40 3.30 2.30 3.83 86 229  W   38 GLW 0.00 1.00 1.30 0.06 0 4  W  
GLW 0.50 2.25 2.19 2.96 1 219  W   39 GLW 0.10 2.70 1.00 0.15 0 44  W  
GLW 0.25 3.40 1.50 2.18 2157 1841  W   40 GLW 0.20 3.10 1.15 0.32 5 49  W  
GLW 0.10 3.00 1.00 1.51 143 28  W   41 GLW 1.45 3.70 0.00 0.60 0 0  W  
GLW 0.10 2.70 0.65 0.98 3 76  W   42 GLW 2.15 4.40 0.00 1.03 0 0  W  
GLW 0.00 2.50 0.50 0.59 0 6  W   43 GLW 2.25 4.90 0.00 1.60 0 0  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLW 1.00 5.00 3.15 4.56 1 74  W   38 GLW 0.10 0.70 0.65 0.04 0 1  W  
GLW 0.50 4.40 2.37 3.69 7 166  W   39 GLW 0.80 2.95 1.15 0.10 0 1  W  
GLW 0.85 1.90 1.65 2.88 2 476  W   40 GLW 0.20 3.40 1.30 0.22 55 55  W  
GLW 0.50 1.30 1.25 2.15 18 32  W   41 GLW 0.35 3.00 0.00 0.43 0 0  W  
GLW 0.50 1.30 0.89 1.53 294 603  W   42 GLW 0.55 4.50 2.84 0.74 0 1  W  
GLW 0.40 0.75 0.65 1.03 294 112  W   43 GLW 1.80 4.80 0.00 1.18 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GLW 3.00 3.30 3.30 6.40 125 3078  S   38 GLW 0.65 0.75 0.75 0.02 0 635  S  
GLW 2.40 2.50 2.50 5.53 191 13339  S   39 GLW 1.00 1.05 0.96 0.04 1 225  S  
GLW 1.80 1.95 1.90 4.69 196 4423  S   40 GLW 1.40 1.50 1.35 0.08 67 240  S  
GLW 1.35 1.45 1.44 3.89 93 3561  S   41 GLW 1.90 2.05 2.07 0.16 5 126  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.