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)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
47.73
Ask: 
48.25
Vol: 
5,600,885
Last: 
48.13
Change: 
-0.09 (+-0.1866%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 47.000
1.35
-0.09
1.14
1.47
5
0.3
0.7743
0.1887
29
GLW 47.500
0.97
-0.195
0.96
1.1
1
0.3
0.6766
0.2396
228
GLW 48.000
0.61
-0.17
0.65
0.77
88
0.32
0.5505
0.2758
69
GLW 48.500
0.39
-0.115
0.4
0.45
18
0.29
0.4113
0.276
67
GLW 49.000
0.21
-0.105
0.21
0.28
28
0.28
0.2856
0.2381
157
GLW 49.500
0.1
-0.105
0.11
0.16
1
0.28
0.1906
0.1838
78
Fri May 23 2025
Strike
GLW 47.000
GLW 47.500
GLW 48.000
GLW 48.500
GLW 49.000
GLW 49.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 47.000
0.21
-0.055
0.11
0.23
26
0.31
-0.2265
0.19
21
GLW 47.500
0.34
-0.06
0.3
0.37
8
0.29
-0.3249
0.2415
43
GLW 48.000
0.59
+0
0.47
0.56
65
0.29
-0.4523
0.2784
9
GLW 48.500
0.84
-0.085
0.75
0.8
41
0.29
-0.5929
0.2786
0
GLW 49.000
1.25
+0.085
1.05
1.16
1
0.29
-0.7197
0.2402
2
GLW 49.500
0
+0
1.25
1.61
0
0.23
-0.8152
0.185
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 47.000
1.19
-0.425
1.31
1.64
10
0.27
0.7164
0.1571
46
GLW 47.500
1.12
-0.155
1.17
1.36
1
0.29
0.6352
0.1797
21
GLW 48.000
0.85
-0.125
0.86
0.93
15
0.25
0.5425
0.1941
3475
GLW 48.500
0.64
-0.18
0.61
0.7
4
0.25
0.4445
0.1964
7
GLW 49.000
0.45
-0.075
0.43
0.5
5
0.25
0.3495
0.185
31
GLW 49.500
0.28
-0.09
0.29
0.34
13
0.25
0.2652
0.1629
14
Fri May 30 2025
Strike
GLW 47.000
GLW 47.500
GLW 48.000
GLW 48.500
GLW 49.000
GLW 49.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 47.000
0.49
-0.055
0.45
0.56
20
0.27
-0.3308
0.164
10
GLW 47.500
0.77
+0.045
0.61
0.72
3
0.26
-0.4152
0.182
120
GLW 48.000
1.18
+0
0.76
0.94
0
0.25
-0.5082
0.1906
5
GLW 48.500
0
+0
1.05
1.22
0
0.25
-0.6032
0.187
0
GLW 49.000
0
+0
1.4
1.55
0
0.23
-0.6922
0.1715
0
GLW 49.500
0
+0
1.78
1.92
0
0.23
-0.7691
0.1478
0
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.