$49.53
-4.72-8.70%
At close: -
$49.70
0.170.34%
After Hours: 7:37 PM EDT
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 Price-
Change
-
Bid23.65
Ask24.8
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid18.95
Ask19.7
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid13.9
Ask15.65
volume0
Intrest0
Strike
35
35
Last Price0.08Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid11.8
Ask13
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid11.45
Ask11.65
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask10.75
volume0
Intrest0
Strike
39
39
Last Price0.02Jan 27, 2025
Change
-
Bid-
Ask0.02
volume1
Intrest0
Last Price-
Change
-
Bid9.2
Ask9.8
volume0
Intrest0
Strike
40
40
Last Price0.02Jan 27, 2025
Change
0.01100%
Bid-
Ask0.03
volume87
Intrest3
Last Price8.07Jan 16, 2025
Change
00%
Bid8.4
Ask8.7
volume0
Intrest2
Strike
41
41
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Last Price-
Change
-
Bid7.9
Ask8.3
volume0
Intrest0
Strike
41.5
41.5
Last Price0.05Jan 27, 2025
Change
0.03150%
Bid-
Ask0.1
volume2
Intrest1
Last Price6.58Jan 06, 2025
Change
00%
Bid7.35
Ask7.85
volume0
Intrest5
Strike
42
42
Last Price0.06Jan 27, 2025
Change
0.04200%
Bid-
Ask0.1
volume290
Intrest306
Last Price-
Change
-
Bid7
Ask7.25
volume0
Intrest0
Strike
42.5
42.5
Last Price0.07Jan 21, 2025
Change
00%
Bid0.02
Ask1.16
volume0
Intrest10
Last Price5.65Jan 07, 2025
Change
00%
Bid6.5
Ask6.85
volume0
Intrest2
Strike
43
43
Last Price0.16Jan 27, 2025
Change
0.2863.64%
Bid0.08
Ask0.18
volume6
Intrest8
Last Price-
Change
-
Bid6
Ask6.3
volume0
Intrest0
Strike
43.5
43.5
Last Price0.13Jan 27, 2025
Change
-
Bid0.1
Ask0.62
volume3
Intrest0
Last Price6.19Jan 17, 2025
Change
00%
Bid5.55
Ask5.85
volume0
Intrest7
Strike
44
44
Last Price0.18Jan 27, 2025
Change
0.0210%
Bid0.15
Ask0.2
volume139
Intrest88
Last Price5.69Jan 17, 2025
Change
00%
Bid5.1
Ask5.35
volume0
Intrest8
Strike
44.5
44.5
Last Price0.24Jan 27, 2025
Change
-
Bid0.19
Ask0.24
volume2
Intrest0
Last Price4.9Jan 27, 2025
Change
4.246.15%
Bid4.65
Ask4.9
volume6
Intrest3
Strike
45
45
Last Price0.29Jan 27, 2025
Change
0.26866.67%
Bid0.24
Ask0.93
volume54
Intrest179
Last Price-
Change
-
Bid4.25
Ask4.45
volume0
Intrest0
Strike
45.5
45.5
Last Price0.43Jan 27, 2025
Change
0.33330%
Bid0.31
Ask0.58
volume3
Intrest3
Last Price7.36Jan 22, 2025
Change
00%
Bid3.9
Ask4
volume0
Intrest29
Strike
46
46
Last Price0.39Jan 27, 2025
Change
0.34680%
Bid0.38
Ask0.58
volume56
Intrest53
Last Price-
Change
-
Bid1.92
Ask3.6
volume0
Intrest0
Strike
46.5
46.5
Last Price0.5Jan 27, 2025
Change
0.42525%
Bid0.48
Ask0.71
volume101
Intrest2
Last Price3.9Jan 27, 2025
Change
3.144.29%
Bid2.65
Ask3.2
volume5
Intrest43
Strike
47
47
Last Price0.65Jan 27, 2025
Change
0.42182.61%
Bid0.57
Ask0.77
volume57
Intrest59
Last Price6.66Jan 24, 2025
Change
00%
Bid2.5
Ask2.83
volume0
Intrest17
Strike
47.5
47.5
Last Price0.72Jan 27, 2025
Change
0.6500%
Bid0.71
Ask0.77
volume165
Intrest64
Last Price2.56Jan 27, 2025
Change
3.6959.04%
Bid2.25
Ask2.49
volume12
Intrest50
Strike
48
48
Last Price0.92Jan 27, 2025
Change
0.79607.69%
Bid0.86
Ask1.14
volume700
Intrest80
Last Price1.6Jan 27, 2025
Change
4.372.88%
Bid1.87
Ask2.16
volume57
Intrest23
Strike
48.5
48.5
Last Price1.07Jan 27, 2025
Change
0.89494.44%
Bid1.03
Ask1.12
volume222
Intrest30
Last Price1.6Jan 27, 2025
Change
3.6869.7%
Bid1.77
Ask1.87
volume90
Intrest217
Strike
49
49
Last Price1.39Jan 27, 2025
Change
1.18561.9%
Bid1.21
Ask1.33
volume348
Intrest23
Last Price1.45Jan 27, 2025
Change
3.4370.29%
Bid1.5
Ask1.63
volume122
Intrest9
Strike
49.5
49.5
Last Price1.64Jan 27, 2025
Change
1.38530.77%
Bid1.3
Ask1.59
volume11
Intrest12
Last Price1.36Jan 27, 2025
Change
368.81%
Bid1.25
Ask1.47
volume289
Intrest1313
Strike
50
50
Last Price2.06Jan 27, 2025
Change
1.74543.75%
Bid1.72
Ask1.98
volume329
Intrest140
Last Price0.93Jan 27, 2025
Change
2.6874.24%
Bid0.89
Ask0.97
volume169
Intrest175
Strike
51
51
Last Price2.42Jan 27, 2025
Change
1.92384%
Bid2.13
Ask2.47
volume92
Intrest314
Last Price0.6Jan 27, 2025
Change
2.379.31%
Bid0.58
Ask0.67
volume180
Intrest1827
Strike
52
52
Last Price3.39Jan 27, 2025
Change
2.72405.97%
Bid2.68
Ask5.1
volume16
Intrest104
Last Price0.39Jan 27, 2025
Change
1.8682.67%
Bid0.35
Ask0.46
volume123
Intrest2793
Strike
53
53
Last Price4.12Jan 27, 2025
Change
3.03277.98%
Bid3.8
Ask5.4
volume106
Intrest182
Last Price0.22Jan 27, 2025
Change
1.5287.36%
Bid0.2
Ask0.3
volume204
Intrest467
Strike
54
54
Last Price4.71Jan 27, 2025
Change
3.19209.87%
Bid4.65
Ask4.9
volume23
Intrest143
Last Price0.17Jan 27, 2025
Change
1.0285.71%
Bid0.14
Ask0.31
volume352
Intrest2193
Strike
55
55
Last Price6.4Jan 27, 2025
Change
4.26199.07%
Bid5.55
Ask5.8
volume5
Intrest28
Last Price0.09Jan 27, 2025
Change
0.7789.53%
Bid-
Ask0.14
volume80
Intrest240
Strike
56
56
Last Price6.62Jan 27, 2025
Change
3.87140.73%
Bid6.45
Ask6.75
volume5
Intrest5
Last Price0.09Jan 27, 2025
Change
0.5986.76%
Bid0.08
Ask0.26
volume37
Intrest117
Strike
57
57
Last Price-
Change
-
Bid7.45
Ask7.7
volume0
Intrest0
Last Price0.07Jan 27, 2025
Change
0.3984.78%
Bid0.05
Ask0.1
volume35
Intrest224
Strike
58
58
Last Price-
Change
-
Bid8.4
Ask8.65
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
0.2482.76%
Bid0.01
Ask0.4
volume6
Intrest8
Strike
59
59
Last Price-
Change
-
Bid9.25
Ask9.6
volume0
Intrest0
Last Price0.19Jan 24, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest58
Strike
60
60
Last Price-
Change
-
Bid10.15
Ask10.65
volume0
Intrest0
Last Price0.13Jan 24, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid11.35
Ask11.6
volume0
Intrest0
Last Price0.02Jan 27, 2025
Change
0.0880%
Bid-
Ask0.02
volume21
Intrest2
Strike
62
62
Last Price-
Change
-
Bid12
Ask12.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid12.9
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid13.45
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid14.45
Ask15.95
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest30
Strike
66
66
Last Price-
Change
-
Bid15.15
Ask17.4
volume0
Intrest0