$50.15
1.432.94%
At close: -
$50.25
1.533.14%
Comments
Loading...
Corning (NYSE:GLW) Stock, Option Chain
Option chain shows key data for Corning's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Corning.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price19.54Feb 25, 2025
Change
00%
Bid19.85
Ask20.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price14.28Feb 28, 2025
Change
1.8211.3%
Bid14.75
Ask15.45
volume1
Intrest1
Strike
35
35
Last Price0.05Feb 28, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest4
Last Price15.65Feb 24, 2025
Change
00%
Bid14.25
Ask15.15
volume0
Intrest0
Strike
35.5
35.5
Last Price0.07Feb 28, 2025
Change
0.0240%
Bid-
Ask4.8
volume1
Intrest4
Last Price-
Change
-
Bid13.75
Ask14.75
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price14.73Feb 24, 2025
Change
00%
Bid13.25
Ask14.2
volume0
Intrest1
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price14.29Feb 24, 2025
Change
00%
Bid12.85
Ask13.65
volume0
Intrest0
Strike
37
37
Last Price0.09Feb 28, 2025
Change
-
Bid-
Ask4.8
volume2
Intrest0
Last Price-
Change
-
Bid12.25
Ask13
volume0
Intrest0
Strike
37.5
37.5
Last Price0.11Feb 28, 2025
Change
-
Bid-
Ask4.8
volume2
Intrest0
Last Price-
Change
-
Bid11.95
Ask12.4
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask12.2
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask11.65
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid10.2
Ask11.2
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price9.26Jan 16, 2025
Change
00%
Bid9.55
Ask10.65
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid9.4
Ask10
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid8.75
Ask9.55
volume0
Intrest0
Strike
41
41
Last Price0.95Jan 28, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid8.15
Ask9.15
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid7.05
Ask8.7
volume0
Intrest0
Strike
42
42
Last Price0.01Feb 25, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest4
Last Price-
Change
-
Bid6.6
Ask8.05
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price9.9Feb 05, 2025
Change
00%
Bid6.75
Ask7.65
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid5.35
Ask7.55
volume0
Intrest0
Strike
43.5
43.5
Last Price0.02Feb 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid5.65
Ask6.65
volume0
Intrest0
Strike
44
44
Last Price0.03Feb 25, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest123
Last Price-
Change
-
Bid5
Ask6.05
volume0
Intrest0
Strike
44.5
44.5
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price4.95Feb 28, 2025
Change
1.118.18%
Bid4.8
Ask5.5
volume1
Intrest1
Strike
45
45
Last Price0.03Feb 25, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest21
Last Price-
Change
-
Bid4.2
Ask5.5
volume0
Intrest0
Strike
45.5
45.5
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price7.65Jan 29, 2025
Change
00%
Bid3.85
Ask4.6
volume0
Intrest1
Strike
46
46
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Last Price-
Change
-
Bid1.72
Ask4.05
volume0
Intrest0
Strike
46.5
46.5
Last Price0.04Feb 25, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest14
Last Price4.11Jan 28, 2025
Change
00%
Bid1.65
Ask3.65
volume0
Intrest0
Strike
47
47
Last Price0.01Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price4.09Feb 21, 2025
Change
00%
Bid2.32
Ask2.91
volume0
Intrest0
Strike
47.5
47.5
Last Price0.02Feb 28, 2025
Change
0.0777.78%
Bid-
Ask0.27
volume1
Intrest28
Last Price1.95Feb 27, 2025
Change
00%
Bid1.85
Ask2.39
volume0
Intrest1
Strike
48
48
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest179
Last Price-
Change
-
Bid1.4
Ask1.92
volume0
Intrest0
Strike
48.5
48.5
Last Price0.15Feb 28, 2025
Change
0.1550%
Bid-
Ask1.14
volume1
Intrest37
Last Price0.95Feb 28, 2025
Change
0.7280%
Bid0.97
Ask1.41
volume8
Intrest29
Strike
49
49
Last Price0.2Feb 28, 2025
Change
0.0317.65%
Bid-
Ask0.2
volume8
Intrest104
Last Price0.29Feb 28, 2025
Change
0.15107.14%
Bid0.27
Ask1.08
volume15
Intrest50
Strike
49.5
49.5
Last Price0.01Feb 28, 2025
Change
0.2696.3%
Bid-
Ask0.03
volume40
Intrest201
Last Price0.01Feb 28, 2025
Change
0.0375%
Bid-
Ask0.34
volume97
Intrest171
Strike
50
50
Last Price0.18Feb 28, 2025
Change
0.3767.27%
Bid-
Ask0.97
volume2023
Intrest241
Last Price0.12Feb 28, 2025
Change
0.1500%
Bid-
Ask0.01
volume2
Intrest400
Strike
51
51
Last Price1.62Feb 28, 2025
Change
0.179.5%
Bid0.67
Ask1.02
volume11
Intrest79
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest218
Strike
52
52
Last Price2.14Feb 28, 2025
Change
1.1134.15%
Bid1.67
Ask1.96
volume54
Intrest392
Last Price0.01Feb 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3024
Strike
53
53
Last Price3.63Feb 28, 2025
Change
0.399.7%
Bid1.7
Ask3.9
volume20
Intrest2461
Last Price0.02Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2116
Strike
54
54
Last Price4.19Feb 26, 2025
Change
00%
Bid2.7
Ask5.85
volume0
Intrest57
Last Price0.02Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest416
Strike
55
55
Last Price5.2Feb 27, 2025
Change
00%
Bid3.75
Ask6.9
volume0
Intrest214
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest44
Strike
56
56
Last Price5.4Jan 27, 2025
Change
00%
Bid4.15
Ask7.9
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest90
Strike
57
57
Last Price6.8Jan 29, 2025
Change
00%
Bid5.6
Ask8.9
volume0
Intrest1
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
58
58
Last Price-
Change
-
Bid6.75
Ask9.95
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Strike
59
59
Last Price-
Change
-
Bid7.8
Ask10.95
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest65
Strike
60
60
Last Price9.45Jan 29, 2025
Change
00%
Bid8.8
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid9.8
Ask12.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid10.8
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid11.8
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid12.8
Ask16
volume0
Intrest0
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
65
65
Last Price-
Change
-
Bid13.8
Ask17
volume0
Intrest0
Last Price0.08Feb 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
66
66
Last Price-
Change
-
Bid14.8
Ask18
volume0
Intrest0
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest32
Strike
70
70
Last Price-
Change
-
Bid18.8
Ask22
volume0
Intrest0