$89.37
1.962.24%
À la fermeture: -
$92.00
2.632.94%
Après les heures de négociation: 7:59 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price46.51Oct 23, 2025
Change
-0%
Bid45.5
Ask48.9
volume0
Intrest4
Strike
40
40
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid40.5
Ask43.9
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price34.75Oct 17, 2025
Change
-0%
Bid35.5
Ask38.9
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask33.15
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price31.88Oct 24, 2025
Change
-0%
Bid28.5
Ask31.95
volume0
Intrest0
Strike
57
57
Last Price0.08Oct 24, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest13
Last Price30.95Oct 24, 2025
Change
-0%
Bid27.6
Ask30.95
volume0
Intrest0
Strike
58
58
Last Price0.11Oct 24, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Last Price25.7Oct 23, 2025
Change
-0%
Bid26.5
Ask29.95
volume0
Intrest1
Strike
59
59
Last Price0.27Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price27.15Oct 24, 2025
Change
-0%
Bid25.5
Ask28.95
volume0
Intrest1
Strike
60
60
Last Price0.07Oct 23, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest0
Last Price16.3Sep 12, 2025
Change
-0%
Bid24.5
Ask27.95
volume0
Intrest0
Strike
61
61
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price26.15Oct 24, 2025
Change
-0%
Bid23.5
Ask26.15
volume0
Intrest0
Strike
62
62
Last Price0.3Oct 24, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest3
Last Price25.22Oct 24, 2025
Change
-0%
Bid23.05
Ask25.25
volume0
Intrest0
Strike
63
63
Last Price0.46Oct 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask24.95
volume0
Intrest0
Strike
64
64
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest656
Last Price19.8Oct 24, 2025
Change
-0%
Bid20.45
Ask23.1
volume0
Intrest13
Strike
65
65
Last Price0.34Oct 24, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest0
Last Price22.1Oct 24, 2025
Change
-0%
Bid19.6
Ask22.1
volume0
Intrest3
Strike
66
66
Last Price0.52Oct 24, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest1
Last Price21.17Oct 24, 2025
Change
-0%
Bid18.75
Ask21.2
volume0
Intrest1
Strike
67
67
Last Price0.4Sep 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price20.25Oct 24, 2025
Change
-0%
Bid17.6
Ask20.25
volume0
Intrest5
Strike
68
68
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price19.32Oct 24, 2025
Change
-0%
Bid16.65
Ask19.35
volume0
Intrest0
Strike
69
69
Last Price0.1Oct 21, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest54
Last Price16.95Oct 24, 2025
Change
-0%
Bid15.6
Ask18.3
volume0
Intrest28
Strike
70
70
Last Price0.1Oct 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Last Price13.06Oct 22, 2025
Change
-0%
Bid14.65
Ask17.4
volume0
Intrest12
Strike
71
71
Last Price0.15Oct 06, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest106
Last Price16.2Oct 24, 2025
Change
-0%
Bid13.6
Ask16.2
volume0
Intrest24
Strike
72
72
Last Price0.03Oct 22, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest5
Last Price15.27Oct 24, 2025
Change
-0%
Bid12.65
Ask15.3
volume0
Intrest3
Strike
73
73
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest265
Last Price13.25Oct 15, 2025
Change
-0%
Bid11.6
Ask14.65
volume0
Intrest5
Strike
74
74
Last Price0.24Oct 13, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest155
Last Price12.22Oct 24, 2025
Change
-0%
Bid11.6
Ask13.95
volume0
Intrest26
Strike
75
75
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest573
Last Price12.15Oct 24, 2025
Change
-0%
Bid9.6
Ask12.15
volume0
Intrest277
Strike
76
76
Last Price0.22Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price11.22Oct 24, 2025
Change
-0%
Bid8.6
Ask11.25
volume0
Intrest25
Strike
77
77
Last Price0.1Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Last Price9.28Oct 24, 2025
Change
-0%
Bid7.45
Ask10.8
volume0
Intrest55
Strike
78
78
Last Price0.06Oct 24, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest175
Last Price6.53Oct 20, 2025
Change
-0%
Bid7.25
Ask9.2
volume0
Intrest105
Strike
79
79
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Last Price7.42Oct 24, 2025
Change
-0%
Bid7.05
Ask8.55
volume0
Intrest184
Strike
80
80
Last Price0.08Oct 24, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest205
Last Price5.81Oct 24, 2025
Change
-0%
Bid4.5
Ask7.2
volume0
Intrest222
Strike
81
81
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest578
Last Price5.15Oct 24, 2025
Change
-0%
Bid3.4
Ask6.3
volume0
Intrest267
Strike
82
82
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest888
Last Price4.6Oct 24, 2025
Change
-0%
Bid2.45
Ask5.7
volume0
Intrest153
Strike
83
83
Last Price0.09Oct 24, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest252
Last Price3.66Oct 24, 2025
Change
-0%
Bid3.1
Ask4.8
volume0
Intrest468
Strike
84
84
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest1070
Last Price2.51Oct 24, 2025
Change
-0%
Bid1.29
Ask3.05
volume0
Intrest633
Strike
85
85
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest497
Last Price1.47Oct 24, 2025
Change
-0%
Bid1.3
Ask1.56
volume0
Intrest544
Strike
86
86
Last Price0.09Oct 24, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest326
Last Price0.51Oct 24, 2025
Change
-0%
Bid0.21
Ask1.04
volume0
Intrest507
Strike
87
87
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest281
Last Price0.06Oct 24, 2025
Change
-0%
Bid0.01
Ask0.11
volume0
Intrest474
Strike
88
88
Last Price0.8Oct 24, 2025
Change
-0%
Bid-
Ask2.52
volume0
Intrest124
Last Price0.05Oct 24, 2025
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest292
Strike
89
89
Last Price3.25Oct 15, 2025
Change
-0%
Bid0.5
Ask3.3
volume0
Intrest11
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest568
Strike
90
90
Last Price4.24Oct 21, 2025
Change
-0%
Bid1.84
Ask3.75
volume0
Intrest8
Last Price0.09Oct 24, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest222
Strike
91
91
Last Price-
Change
-
Bid2.06
Ask5.5
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest222
Strike
92
92
Last Price-
Change
-
Bid3
Ask6.5
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2267
Strike
93
93
Last Price-
Change
-
Bid4.85
Ask7.4
volume0
Intrest0
Last Price0.08Oct 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest96
Strike
94
94
Last Price-
Change
-
Bid5.8
Ask8.5
volume0
Intrest0
Last Price1.06Oct 22, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest187
Strike
95
95
Last Price8.95Oct 17, 2025
Change
-0%
Bid6.7
Ask9.5
volume0
Intrest1
Last Price0.22Oct 15, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest75
Strike
96
96
Last Price-
Change
-
Bid7.6
Ask10.5
volume0
Intrest0
Last Price0.14Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
97
97
Last Price-
Change
-
Bid8.05
Ask11.5
volume0
Intrest0
Last Price1.07Oct 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid9.05
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid10.05
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid11.05
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid16.05
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid21.05
Ask24.5
volume0
Intrest0
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Strike
115
115
Last Price-
Change
-
Bid26.75
Ask29.5
volume0
Intrest0