$154.30
8.305.68%
近くで: Sep 4, 5:00 PM EST
$153.89
-0.41-0.27%
時間外: 7:10 PM EST
Benzinga
Benzinga
Benzinga
金曜日, 9 04
Corning Inc オプションチェーン
GLWNYSE
配当金: 配当落ち日は4 日前です。
Corning Options
View Corning (GLW) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.49
P/C Ratio (OI)
1.13
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid92.45
Ask96.35
volume0
Intrest0
Strike
60
60
Last Price0.58Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid87.45
Ask91.2
volume0
Intrest0
Strike
65
65
Last Price0.63Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid82.45
Ask85.45
volume0
Intrest0
Strike
70
70
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest107
Last Price-
Change
-
Bid77.4
Ask80.55
volume0
Intrest0
Strike
75
75
Last Price0.14Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest520
Last Price69.25Sep 04, 2026
Change
6.78.82%
Bid72.45
Ask75.55
volume1
Intrest1
Strike
80
80
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Last Price-
Change
-
Bid67.45
Ask71.25
volume0
Intrest0
Strike
85
85
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest90
Last Price-
Change
-
Bid62.45
Ask65.35
volume0
Intrest0
Strike
90
90
Last Price0.08Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price-
Change
-
Bid57.25
Ask61.1
volume0
Intrest0
Strike
95
95
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest219
Last Price45.09Sep 03, 2026
Change
-0%
Bid52.4
Ask55.8
volume0
Intrest4
Strike
100
100
Last Price0.38Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest76
Last Price33.5Jul 30, 2026
Change
-0%
Bid47.45
Ask51.3
volume0
Intrest0
Strike
105
105
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest480
Last Price57.21Aug 12, 2026
Change
-0%
Bid42.3
Ask45.8
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest406
Last Price37.33Sep 04, 2026
Change
6.8822.59%
Bid37.4
Ask40.55
volume34
Intrest44
Strike
115
115
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1068
Last Price36.32Sep 04, 2026
Change
6.7922.99%
Bid36.4
Ask39.75
volume32
Intrest44
Strike
116
116
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest74
Last Price35.53Sep 04, 2026
Change
8.2930.43%
Bid35.5
Ask38.9
volume1
Intrest1
Strike
117
117
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest101
Last Price-
Change
-
Bid34.45
Ask37.6
volume0
Intrest0
Strike
118
118
Last Price0.36Aug 24, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest57
Last Price25.23Sep 02, 2026
Change
-0%
Bid33.45
Ask36.65
volume0
Intrest4
Strike
119
119
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest44
Last Price30.68Sep 04, 2026
Change
5.3821.26%
Bid33.2
Ask35.3
volume4
Intrest14
Strike
120
120
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume10
Intrest388
Last Price24.15Sep 03, 2026
Change
-0%
Bid31.45
Ask34.75
volume0
Intrest1
Strike
121
121
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest130
Last Price23.23Sep 03, 2026
Change
-0%
Bid30.4
Ask33.8
volume0
Intrest5
Strike
122
122
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price22.15Sep 03, 2026
Change
-0%
Bid29.45
Ask32.75
volume0
Intrest6
Strike
123
123
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest31
Last Price-
Change
-
Bid28.25
Ask31.55
volume0
Intrest0
Strike
124
124
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price28.25Sep 04, 2026
Change
4.5519.2%
Bid27.5
Ask30.7
volume5
Intrest2
Strike
125
125
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest361
Last Price26.56Sep 04, 2026
Change
-
Bid26.2
Ask29.55
volume4
Intrest0
Strike
126
126
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest112
Last Price-
Change
-
Bid25.4
Ask28.95
volume0
Intrest0
Strike
127
127
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask1.39
volume0
Intrest61
Last Price-
Change
-
Bid24.5
Ask27.65
volume0
Intrest0
Strike
128
128
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest84
Last Price15.63Sep 02, 2026
Change
-0%
Bid23.5
Ask27.3
volume0
Intrest6
Strike
129
129
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask2.13
volume4
Intrest549
Last Price22.64Sep 04, 2026
Change
7.1446.06%
Bid22.45
Ask25.15
volume2
Intrest41
Strike
130
130
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.22
volume114
Intrest1334
Last Price21.65Sep 04, 2026
Change
8.0258.84%
Bid21.7
Ask24
volume1
Intrest4
Strike
131
131
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest43
Last Price20.73Sep 04, 2026
Change
7.8260.57%
Bid20.3
Ask24.25
volume1
Intrest4
Strike
132
132
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest136
Last Price15.39Sep 04, 2026
Change
3.4228.57%
Bid19.7
Ask22.25
volume1
Intrest5
Strike
133
133
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.05
volume49
Intrest186
Last Price17.9Sep 04, 2026
Change
6.0951.57%
Bid18.45
Ask21.75
volume2
Intrest1
Strike
134
134
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume43
Intrest307
Last Price17.65Sep 04, 2026
Change
9.33112.14%
Bid17.8
Ask19.95
volume6
Intrest118
Strike
135
135
Last Price0.02Sep 04, 2026
Change
0.0360%
Bid-
Ask0.02
volume66
Intrest1108
Last Price16.73Sep 04, 2026
Change
9.29124.87%
Bid16.7
Ask19.55
volume3
Intrest11
Strike
136
136
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask1
volume120
Intrest342
Last Price8.49Sep 03, 2026
Change
-0%
Bid15.25
Ask18.55
volume0
Intrest8
Strike
137
137
Last Price0.02Sep 04, 2026
Change
0.0880%
Bid-
Ask0.03
volume112
Intrest223
Last Price14.44Sep 04, 2026
Change
6.9492.53%
Bid14.45
Ask17.75
volume12
Intrest20
Strike
138
138
Last Price0.01Sep 04, 2026
Change
0.1493.33%
Bid-
Ask2.13
volume84
Intrest327
Last Price13.52Sep 04, 2026
Change
7.22114.6%
Bid13.3
Ask16.55
volume2
Intrest3
Strike
139
139
Last Price0.01Sep 04, 2026
Change
0.1894.74%
Bid-
Ask0.02
volume77
Intrest345
Last Price12.03Sep 04, 2026
Change
5.9898.84%
Bid12.7
Ask15.3
volume14
Intrest44
Strike
140
140
Last Price0.01Sep 04, 2026
Change
0.2596.15%
Bid-
Ask0.01
volume481
Intrest1046
Last Price9.6Sep 04, 2026
Change
4.3984.26%
Bid11.7
Ask14.5
volume1
Intrest29
Strike
141
141
Last Price0.01Sep 04, 2026
Change
0.3997.5%
Bid-
Ask0.03
volume129
Intrest354
Last Price9.97Sep 04, 2026
Change
6.38177.72%
Bid10.75
Ask13.4
volume11
Intrest32
Strike
142
142
Last Price0.01Sep 04, 2026
Change
0.6498.46%
Bid-
Ask2.12
volume198
Intrest267
Last Price9.52Sep 04, 2026
Change
5.95166.67%
Bid9.85
Ask12.5
volume48
Intrest99
Strike
143
143
Last Price0.02Sep 04, 2026
Change
0.7797.47%
Bid-
Ask2.13
volume81
Intrest652
Last Price8.45Sep 04, 2026
Change
5.6196.49%
Bid8.8
Ask11.5
volume56
Intrest604
Strike
144
144
Last Price0.01Sep 04, 2026
Change
1.0599.06%
Bid-
Ask0.04
volume158
Intrest382
Last Price9.18Sep 04, 2026
Change
6.71271.66%
Bid7.85
Ask10.35
volume303
Intrest368
Strike
145
145
Last Price0.01Sep 04, 2026
Change
1.4199.3%
Bid-
Ask0.02
volume511
Intrest687
Last Price7.55Sep 04, 2026
Change
5.74317.13%
Bid7.2
Ask9.2
volume41
Intrest137
Strike
146
146
Last Price0.01Sep 04, 2026
Change
1.9999.5%
Bid-
Ask2.12
volume106
Intrest101
Last Price7.04Sep 04, 2026
Change
5.59385.52%
Bid6.55
Ask7.95
volume94
Intrest190
Strike
147
147
Last Price0.01Sep 04, 2026
Change
2.4999.6%
Bid-
Ask2.12
volume185
Intrest379
Last Price5.87Sep 04, 2026
Change
4.77433.64%
Bid5.55
Ask7.35
volume1597
Intrest1783
Strike
148
148
Last Price0.01Sep 04, 2026
Change
3.3399.7%
Bid-
Ask0.4
volume96
Intrest149
Last Price5.4Sep 04, 2026
Change
4.67639.73%
Bid4.35
Ask6.55
volume3132
Intrest290
Strike
149
149
Last Price0.06Sep 04, 2026
Change
4.0998.55%
Bid-
Ask2.13
volume114
Intrest224
Last Price4.34Sep 04, 2026
Change
3.76648.28%
Bid3.85
Ask5.6
volume3596
Intrest935
Strike
150
150
Last Price0.01Sep 04, 2026
Change
4.8699.79%
Bid0.01
Ask0.02
volume588
Intrest522
Last Price2Sep 04, 2026
Change
1.75700%
Bid1.45
Ask2.5
volume1340
Intrest2013
Strike
152.5
152.5
Last Price0.15Sep 04, 2026
Change
6.9197.88%
Bid-
Ask0.17
volume180
Intrest222
Last Price0.28Sep 04, 2026
Change
0.21300%
Bid0.1
Ask0.28
volume865
Intrest1165
Strike
155
155
Last Price1.24Sep 04, 2026
Change
8.387%
Bid0.01
Ask1.6
volume126
Intrest1189
Last Price0.02Sep 04, 2026
Change
0.0360%
Bid-
Ask0.01
volume145
Intrest563
Strike
157.5
157.5
Last Price4.97Sep 04, 2026
Change
7.6860.71%
Bid2.58
Ask4.1
volume2
Intrest1
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume503
Intrest2801
Strike
160
160
Last Price6.53Sep 04, 2026
Change
8.1555.52%
Bid4.65
Ask7.2
volume44
Intrest603
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.02
volume243
Intrest720
Strike
162.5
162.5
Last Price9.98Sep 04, 2026
Change
5.9237.23%
Bid7.55
Ask9.65
volume2
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume122
Intrest1363
Strike
165
165
Last Price14.1Sep 04, 2026
Change
5.2227.02%
Bid9.45
Ask12.2
volume4
Intrest127
Last Price0.1Sep 04, 2026
Change
0.09900%
Bid-
Ask0.01
volume16
Intrest355
Strike
167.5
167.5
Last Price20.01Aug 31, 2026
Change
-0%
Bid12.25
Ask15.25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume64
Intrest864
Strike
170
170
Last Price23.45Sep 03, 2026
Change
-0%
Bid14.4
Ask17.5
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.05
volume19
Intrest437
Strike
172.5
172.5
Last Price22.13Aug 28, 2026
Change
-0%
Bid17.35
Ask20.05
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume135
Intrest1191
Strike
175
175
Last Price24.72Sep 04, 2026
Change
3.8313.42%
Bid20
Ask22.2
volume2
Intrest3
Last Price0.01Sep 04, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume4
Intrest151
Strike
177.5
177.5
Last Price36.05Sep 03, 2026
Change
-0%
Bid21.9
Ask25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest430
Strike
180
180
Last Price32.62Aug 31, 2026
Change
-0%
Bid25
Ask27.3
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest36
Strike
182.5
182.5
Last Price-
Change
-
Bid26.4
Ask30.25
volume0
Intrest0
Last Price0.12Sep 04, 2026
Change
0.1500%
Bid-
Ask0.08
volume2
Intrest135
Strike
185
185
Last Price40Sep 01, 2026
Change
-0%
Bid29.45
Ask32.55
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest42
Strike
187.5
187.5
Last Price-
Change
-
Bid31.4
Ask35.25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume36
Intrest347
Strike
190
190
Last Price41.89Aug 31, 2026
Change
-0%
Bid33.8
Ask37.75
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
192.5
192.5
Last Price-
Change
-
Bid36.9
Ask40
volume0
Intrest0
Last Price0.07Sep 04, 2026
Change
0.1263.16%
Bid-
Ask2.13
volume1
Intrest170
Strike
195
195
Last Price43.57Aug 27, 2026
Change
-0%
Bid39.1
Ask42.75
volume0
Intrest0
Last Price0.07Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
197.5
197.5
Last Price-
Change
-
Bid41.65
Ask45.05
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest327
Strike
200
200
Last Price48.72Aug 26, 2026
Change
-0%
Bid43.85
Ask47.85
volume0
Intrest0
Last Price0.07Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
202.5
202.5
Last Price-
Change
-
Bid46.65
Ask50.2
volume0
Intrest0
Last Price0.46Sep 04, 2026
Change
0.454500%
Bid-
Ask2.13
volume1
Intrest121
Strike
205
205
Last Price77.15Jul 29, 2026
Change
-0%
Bid49.75
Ask52.75
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask1.06
volume1
Intrest521
Strike
210
210
Last Price58.8Aug 28, 2026
Change
-0%
Bid54.15
Ask57.7
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest74
Strike
215
215
Last Price64.61Aug 28, 2026
Change
-0%
Bid59.1
Ask62.75
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest477
Strike
220
220
Last Price73.39Aug 03, 2026
Change
-0%
Bid64.1
Ask67.75
volume0
Intrest0
Last Price0.16Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Strike
225
225
Last Price107.7Jul 28, 2026
Change
-0%
Bid69.1
Ask72.7
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest175
Strike
230
230
Last Price112.55Jul 28, 2026
Change
-0%
Bid73.95
Ask77.9
volume0
Intrest0
Last Price0.07Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
235
235
Last Price88.66Jul 24, 2026
Change
-0%
Bid78.8
Ask82.75
volume0
Intrest0
Last Price0.49Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Strike
240
240
Last Price-
Change
-
Bid84
Ask87.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved