Cboe Global Markets

GLW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Corning Incorporated (glw)

2025-06-18 15:59:59 ET (Delayed)
Bid: 
50.07
Ask: 
50.89
Vol: 
3,129,917
Last: 
50.49
Change: 
+0.01 (+0.0198%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 49.000
1.41
-0.15
0.6
2.61
1
0.42
0.8823
0.1561
580
GLW 49.500
1.12
-0.11
0.8
1.33
9
0.28
0.8072
0.2414
55
GLW 50.000
0.67
-0.16
0.62
0.95
187
0.35
0.6786
0.3497
2626
GLW 51.000
0.2
-0.1
0.06
0.33
98
0.27
0.2946
0.3562
1050
GLW 52.000
0.02
-0.07
0.01
0.63
12
0.58
0.0924
0.1464
1735
GLW 53.000
0.01
-0.045
0.01
0.32
3
0.61
0.0341
0.056
6154
Fri Jun 20 2025
Strike
GLW 49.000
GLW 49.500
GLW 50.000
GLW 51.000
GLW 52.000
GLW 53.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 49.000
0.06
-0.075
0.03
0.34
1
0.46
-0.1178
0.1566
239
GLW 49.500
0.13
-0.065
0
0.8
8
0.53
-0.1934
0.2428
158
GLW 50.000
0.24
-0.115
0.14
0.73
26
0.43
-0.3233
0.3535
1082
GLW 51.000
0.65
-0.02
0.14
1.61
5
0.37
-0.7132
0.3616
171
GLW 52.000
1.32
+0
0.37
3.55
0
0.66
-0.915
0.1438
28
GLW 53.000
3.55
+0
2.3
2.8
0
0
-0.9705
0.0526
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 49.000
2.32
+0
1.62
2.04
0
0.29
0.7602
0.1409
41
GLW 49.500
1.77
+0
1.04
2.57
0
0.4
0.6894
0.1673
2
GLW 50.000
1.01
-0.14
1.05
1.32
12
0.29
0.6036
0.1896
34
GLW 51.000
0.66
-0.005
0.14
0.68
2
0.2
0.4054
0.1992
149
GLW 52.000
0.38
+0
0.08
0.4
0
0.24
0.2314
0.155
148
GLW 53.000
0.09
-0.025
0.09
0.25
6,374
0.29
0.1227
0.0983
6058
Fri Jun 27 2025
Strike
GLW 49.000
GLW 49.500
GLW 50.000
GLW 51.000
GLW 52.000
GLW 53.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 49.000
0.46
+0
0.18
0.45
0
0.28
-0.2411
0.142
23
GLW 49.500
0.43
-0.075
0.35
0.7
2
0.3
-0.3124
0.1687
5
GLW 50.000
0.57
-0.105
0.31
0.81
14
0.25
-0.3991
0.1913
23
GLW 51.000
0.97
-0.155
0.97
1.31
3
0.27
-0.5994
0.2012
46
GLW 52.000
1.97
+0
0.94
2.58
0
0.24
-0.7752
0.1569
28
GLW 53.000
2.32
+0
1.16
2.85
0
0
-0.8854
0.1012
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.