$39.07
-3.22-7.61%
À la fermeture: -
$39.06
-0.01000-0.03%
Après les heures de négociation: 7:28 PM EDT
Comments
Loading...
Corning (NYSE:GLW) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Corning à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Corning..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price9.89Apr 04, 2025
Change
4.8232.77%
Bid7.55
Ask10.65
volume1
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price13.4Mar 20, 2025
Change
00%
Bid3.4
Ask5.65
volume0
Intrest4
Strike
35
35
Last Price-
Change
-
Bid-
Ask1.57
volume0
Intrest0
Last Price10.4Mar 28, 2025
Change
00%
Bid2.27
Ask4.85
volume0
Intrest1
Strike
35.5
35.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.57
volume0
Intrest29
Last Price-
Change
-
Bid1.94
Ask4.05
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid1.5
Ask3.45
volume0
Intrest0
Strike
36.5
36.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest28
Last Price-
Change
-
Bid0.83
Ask3.05
volume0
Intrest0
Strike
37
37
Last Price0.18Mar 13, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Last Price-
Change
-
Bid0.43
Ask2.69
volume0
Intrest0
Strike
37.5
37.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest27
Last Price-
Change
-
Bid-
Ask2.88
volume0
Intrest0
Strike
38
38
Last Price0.23Mar 13, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest21
Last Price1.01Apr 04, 2025
Change
-
Bid-
Ask1.43
volume1
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price0.16Apr 04, 2025
Change
-
Bid0.07
Ask0.97
volume6
Intrest0
Strike
39
39
Last Price0.08Apr 04, 2025
Change
0.5587.3%
Bid-
Ask0.79
volume9
Intrest6
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask0.42
volume2
Intrest0
Strike
39.5
39.5
Last Price0.47Apr 04, 2025
Change
0.431075%
Bid-
Ask1.16
volume22
Intrest24
Last Price2.25Apr 03, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest1
Strike
40
40
Last Price0.65Apr 04, 2025
Change
0.611525%
Bid-
Ask4.15
volume7
Intrest24
Last Price2.06Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
40.5
40.5
Last Price1.4Apr 04, 2025
Change
1.331900%
Bid0.27
Ask4.3
volume5
Intrest1
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Strike
41
41
Last Price2.1Apr 04, 2025
Change
1.951300%
Bid0.01
Ask4.8
volume6
Intrest10
Last Price1.31Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
41.5
41.5
Last Price0.3Apr 03, 2025
Change
00%
Bid0.44
Ask5
volume0
Intrest5
Last Price0.96Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest106
Strike
42
42
Last Price2.65Apr 04, 2025
Change
2.23530.95%
Bid0.94
Ask5.5
volume3
Intrest6
Last Price0.01Apr 04, 2025
Change
0.5398.15%
Bid-
Ask2.13
volume1
Intrest566
Strike
42.5
42.5
Last Price0.55Apr 03, 2025
Change
00%
Bid1.37
Ask6
volume0
Intrest56
Last Price0.43Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1005
Strike
43
43
Last Price2.89Apr 04, 2025
Change
2.03236.05%
Bid1.94
Ask6.5
volume6
Intrest145
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
43.5
43.5
Last Price0.18Apr 01, 2025
Change
00%
Bid2.37
Ask7
volume0
Intrest102
Last Price0.16Apr 03, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest18
Strike
44
44
Last Price4.7Apr 04, 2025
Change
2.89159.67%
Bid2.94
Ask7.5
volume3
Intrest116
Last Price2.1Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest18
Strike
44.5
44.5
Last Price2.1Apr 03, 2025
Change
00%
Bid3.45
Ask8
volume0
Intrest3
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest84
Strike
45
45
Last Price6.13Apr 04, 2025
Change
3.33118.93%
Bid3.95
Ask8.5
volume40
Intrest57
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask2.13
volume10
Intrest72
Strike
45.5
45.5
Last Price3.2Apr 03, 2025
Change
00%
Bid4.45
Ask9
volume0
Intrest6
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask2.13
volume3
Intrest73
Strike
46
46
Last Price3.25Apr 03, 2025
Change
00%
Bid4.95
Ask9.5
volume0
Intrest57
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask1.92
volume0
Intrest100
Strike
46.5
46.5
Last Price1.26Apr 01, 2025
Change
00%
Bid5.45
Ask10
volume0
Intrest33
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4067
Strike
47
47
Last Price8.07Apr 04, 2025
Change
3.3771.7%
Bid5.95
Ask10.5
volume3
Intrest4
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.71
volume0
Intrest33
Strike
47.5
47.5
Last Price4.7Apr 03, 2025
Change
00%
Bid6.45
Ask11
volume0
Intrest1
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest763
Strike
48
48
Last Price5.6Apr 03, 2025
Change
00%
Bid6.95
Ask11.5
volume0
Intrest5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest112
Strike
48.5
48.5
Last Price2.75Apr 01, 2025
Change
00%
Bid7.45
Ask12
volume0
Intrest12
Last Price0.02Apr 04, 2025
Change
0.0250%
Bid-
Ask2.13
volume20
Intrest200
Strike
49
49
Last Price9Apr 04, 2025
Change
5.2136.84%
Bid7.95
Ask12.5
volume5
Intrest15
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest65
Strike
49.5
49.5
Last Price1.7Mar 21, 2025
Change
00%
Bid8.45
Ask13
volume0
Intrest6
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask2
volume0
Intrest174
Strike
50
50
Last Price3.67Apr 02, 2025
Change
00%
Bid8.95
Ask13.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.2195.45%
Bid-
Ask0.05
volume1
Intrest95
Strike
51
51
Last Price4.95Apr 02, 2025
Change
00%
Bid9.95
Ask14.5
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.09900%
Bid-
Ask0.2
volume1
Intrest73
Strike
52
52
Last Price3.12Mar 26, 2025
Change
00%
Bid10.95
Ask15.5
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask2.11
volume0
Intrest21
Strike
53
53
Last Price8.3Mar 31, 2025
Change
00%
Bid11.95
Ask16.5
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
54
54
Last Price8.05Mar 06, 2025
Change
00%
Bid12.95
Ask17.5
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
55
55
Last Price-
Change
-
Bid13.95
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid14.95
Ask19.5
volume0
Intrest0
Last Price0.14Mar 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
57
57
Last Price-
Change
-
Bid15.95
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid16.95
Ask21.5
volume0
Intrest0
Last Price0.38Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
59
59
Last Price-
Change
-
Bid17.95
Ask22.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask2.13
volume2
Intrest4
Strike
60
60
Last Price-
Change
-
Bid18.95
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid19.95
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid20.95
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid21.95
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.82
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid22.95
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid23.5
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid28.5
Ask33.5
volume0
Intrest0