NYSE:GLW

Corning Options Chain and Prices

$44.75

+0.18 (+0.40 %)

(As of 04/9/2021 12:00 AM ET)

Add

Compare

Today's Range

$44.41

Now: $44.75▼

$44.83

50-Day Range

$36.96

MA: $40.58▼

$45.48

52-Week Range

$18.82

Now: $44.75▼

$45.84

Volume3.95 million shs

Average Volume4.95 million shs

Market Capitalization$34.42 billion

P/E Ratio223.75

Dividend Yield2.15%

Beta1.16

Corning (NYSE:GLW) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/16/2021	$65.00	$0.075	Call	0	0	0	0 (+0)	1.32491 (+0.187466)	0.026021	0
4/16/2021	$60.00	$0.110	Call	0	0	0	0 (+0)	1.15788 (+0.224463)	0.040174	0
4/16/2021	$55.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$51.00	$0.030	Call	0	0	0	0 (+0)	0.481427 (-0.049042)	0.026956	0
4/16/2021	$50.00	$0.040	Call	0	0	0	109 (+0)	0.441895 (+0.016093)	0.037365	0
4/16/2021	$49.00	$0.035	Call	0	0	0	74 (+0)	0.366513 (-0.020871)	0.039024	0
4/16/2021	$48.50	$0.080	Call	0	0	0	0 (+0)	0.395315 (+0.03478)	0.074574	0
4/16/2021	$48.00	$0.075	Call	0	0	0	12 (+0)	0.350791 (-0.011917)	0.077966	0
4/16/2021	$47.50	$0.065	Call	0	0	0	10 (+0)	0.300093 (-0.028492)	0.078646	0
4/16/2021	$47.00	$0.060	Call	13	0	10	183 (+0)	0.254687 (-0.015625)	0.084847	3

4/16/2021	$46.00	$0.155	Call	148	109	9	988 (+48)	0.230176 (-0.018083)	0.198133	14
4/16/2021	$45.50	$0.265	Call	47	3	38	63 (+1)	0.225517 (-0.019705)	0.302738	5
4/16/2021	$45.00	$0.435	Call	128	24	69	667 (-31)	0.222246 (-0.006804)	0.434243	26
4/16/2021	$44.50	$0.730	Call	117	23	53	169 (+105)	0.242021 (+0.002755)	0.572972	19
4/16/2021	$44.00	$1.050	Call	26	15	11	509 (+23)	0.245617 (-0.003135)	0.696355	4
4/16/2021	$43.50	$1.460	Call	1	0	0	192 (+0)	0.268056 (+0.030375)	0.782826	1
4/16/2021	$43.00	$1.745	Call	3	1	2	804 (-3)			3
4/16/2021	$42.50	$2.265	Call	2	0	0	43 (+0)	0.200569	0.969342	2
4/16/2021	$42.00	$2.770	Call	10	0	1	2356 (-2)	0.250415 (+0.019139)	0.967569	7
4/16/2021	$41.50	$3.090	Call	0	0	0	150 (+0)	0.0	1.0	0
4/16/2021	$41.00	$3.650	Call	1	0	0	569 (-10)	0.0	1.0	1
4/16/2021	$40.50	$4.200	Call	0	0	0	12 (+0)	0.0	1.0	0
4/16/2021	$40.00	$4.700	Call	23	15	1	2130 (-29)	0.0	1.0	4
4/16/2021	$39.50	$4.975	Call	0	0	0	1 (+0)	0.0	1.0	0
4/16/2021	$39.00	$5.700	Call	11	1	0	379 (+0)			4
4/16/2021	$38.50	$6.225	Call	0	0	0	0 (+0)			0
4/16/2021	$38.00	$6.700	Call	1	0	1	234 (-10)			1
4/16/2021	$37.50	$7.325	Call	0	0	0	0 (+0)	0.745357	0.961132	0
4/16/2021	$37.00	$7.700	Call	5	0	0	187 (+0)			1
4/16/2021	$36.50	$8.150	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$36.00	$8.700	Call	0	0	0	129 (+0)			0
4/16/2021	$35.50	$9.000	Call	0	0	0	0 (+0)	0.0	1.0	0
4/16/2021	$35.00	$9.600	Call	0	0	0	177 (+0)	0.0	1.0	0
4/16/2021	$34.00	$10.625	Call	0	0	0	26 (+0)	0.0	1.0	0
4/16/2021	$33.00	$11.750	Call	0	0	0	6 (+0)	0.3	1.0	0
4/16/2021	$32.00	$11.925	Call	1	0	0	58 (+0)	0.0	1.0	1
4/16/2021	$31.00	$13.650	Call	0	0	0	0 (+0)			0
4/16/2021	$30.00	$14.700	Call	0	0	0	5 (+0)			0
4/16/2021	$25.00	$19.775	Call	0	0	0	0 (+0)	1.7799	0.993528	0
4/16/2021	$20.00	$24.725	Call	0	0	0	0 (+0)			0
4/16/2021	$65.00	$20.300	Put	0	0	0	0 (+0)	1.25781 (-0.043538)	-0.982024	0
4/16/2021	$60.00	$15.400	Put	0	0	0	0 (+0)	1.22969 (-0.056033)	-0.950605	0
4/16/2021	$55.00	$10.425	Put	0	0	0	0 (+0)	0.967972 (+0.021878)	-0.931575	0
4/16/2021	$51.00	$6.550	Put	0	0	0	0 (+0)	0.793179	-0.873197	0
4/16/2021	$50.00	$5.400	Put	0	0	0	0 (+0)	0.585469	-0.909224	0
4/16/2021	$49.00	$4.400	Put	0	0	0	0 (+0)	0.503125 (+0.000246)	-0.897927	0
4/16/2021	$48.50	$3.750	Put	0	0	0	0 (+0)	0.185795	-0.999328	0
4/16/2021	$48.00	$2.985	Put	0	0	0	0 (+0)			0
4/16/2021	$47.50	$2.575	Put	0	0	0	0 (+0)			0
4/16/2021	$47.00	$2.255	Put	0	0	0	0 (+0)	0.159937	-0.988144	0
4/16/2021	$46.00	$1.435	Put	0	0	0	16 (+15)	0.246875 (-0.053906)	-0.785911	0
4/16/2021	$45.50	$1.020	Put	0	0	0	34 (-10)	0.226285 (-0.079777)	-0.696162	0
4/16/2021	$45.00	$0.720	Put	53	22	0	103 (+4)	0.234934 (-0.020039)	-0.561277	10
4/16/2021	$44.50	$0.450	Put	50	21	3	106 (+19)	0.227855 (-0.027429)	-0.423508	13
4/16/2021	$44.00	$0.300	Put	15	12	1	269 (+96)	0.243793 (-0.010113)	-0.302671	9
4/16/2021	$43.50	$0.195	Put	1	0	0	43 (+4)	0.260753 (+0.000508)	-0.209534	1
4/16/2021	$43.00	$0.120	Put	27	0	0	158 (+11)	0.271918 (-0.004645)	-0.137846	3
4/16/2021	$42.50	$0.085	Put	1	1	0	52 (+0)	0.291395 (+0.007208)	-0.096663	1
4/16/2021	$42.00	$0.035	Put	1	0	1	129 (+0)	0.278684 (-0.104915)	-0.047409	1
4/16/2021	$41.50	$0.050	Put	0	0	0	77 (+0)	0.345148 (-0.026917)	-0.053437	0
4/16/2021	$41.00	$0.040	Put	0	0	0	346 (-1)	0.371621 (-0.000715)	-0.041178	0
4/16/2021	$40.50	$0.035	Put	2	0	0	145 (+0)	0.407863 (+0.010362)	-0.034543	1
4/16/2021	$40.00	$0.035	Put	0	0	0	342 (+0)	0.449727 (+0.00908)	-0.030957	0
4/16/2021	$39.50	$0.075	Put	0	0	0	51 (+0)	0.5601 (+0.095371)	-0.048821	0
4/16/2021	$39.00	$0.085	Put	0	0	0	349 (-10)	0.624483 (+0.11086)	-0.050144	0
4/16/2021	$38.50	$0.075	Put	0	0	0	14 (+0)	0.651376 (+0.123794)	-0.042608	0
4/16/2021	$38.00	$0.010	Put	4	4	0	282 (+0)	0.516907 (-0.046716)	-0.009113	2
4/16/2021	$37.50	$0.035	Put	0	0	0	32 (+0)	0.658179 (-0.034049)	-0.022393	0
4/16/2021	$37.00	$0.070	Put	0	0	0	327 (+0)	0.785156 (+0.128906)	-0.034238	0
4/16/2021	$36.50	$0.040	Put	0	0	0	30 (+0)	0.75704 (-0.027261)	-0.021821	0
4/16/2021	$36.00	$0.035	Put	0	0	0	229 (+0)	0.782031 (+0.082031)	-0.018736	0
4/16/2021	$35.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$35.00	$0.035	Put	1	0	0	235 (+0)	0.869451 (+0.050436)	-0.017019	1
4/16/2021	$34.00	$0.070	Put	0	0	0	133 (+0)	1.08681 (+0.186349)	-0.025961	0
4/16/2021	$33.00	$0.050	Put	0	0	0	340 (+0)	1.10556 (+0.133488)	-0.018593	0
4/16/2021	$32.00	$0.125	Put	0	0	0	69 (+0)	1.40418 (+0.325871)	-0.033202	0
4/16/2021	$31.00	$0.080	Put	0	0	0	37 (+0)	1.4148 (+0.296685)	-0.022548	0
4/16/2021	$30.00	$0.025	Put	0	0	0	40 (+0)	1.28796 (+0.086878)	-0.008652	0
4/16/2021	$25.00	$0.070	Put	0	0	0	1 (+0)	2.06047 (+0.441712)	-0.013857	0
4/16/2021	$20.00	$0.015	Put	0	0	0	0 (+0)	2.31875 (-0.48765)	-0.003207	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 4/11/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Corning Options Chain and Prices

Adding

Adding

Adding Corning Incorporated

Options Chain

Corning (NYSE:GLW) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources