$45.54
-0.24-0.52%
近くで: -
$45.54
0.000.00%
時間外: 4:00 PM EDT
Comments
Loading...
Corning (NYSE:GLW) 株価情報, オプションチェーン
オプションチェーンは、Corningの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Corningの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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 Price14.71Mar 31, 2025
Change
00%
Bid15.3
Ask15.7
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price13.4Mar 20, 2025
Change
00%
Bid10.35
Ask10.65
volume0
Intrest4
Strike
35
35
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price10.4Mar 28, 2025
Change
00%
Bid9.85
Ask10.2
volume0
Intrest1
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid9.35
Ask9.7
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid8.85
Ask9.2
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid8.35
Ask8.7
volume0
Intrest0
Strike
37
37
Last Price0.18Mar 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid7.9
Ask8.25
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid7.35
Ask7.75
volume0
Intrest0
Strike
38
38
Last Price0.23Mar 13, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest21
Last Price-
Change
-
Bid6.85
Ask7.25
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid6.35
Ask6.75
volume0
Intrest0
Strike
39
39
Last Price0.63Apr 01, 2025
Change
0.53530%
Bid-
Ask0.2
volume1
Intrest6
Last Price-
Change
-
Bid5.85
Ask6.25
volume0
Intrest0
Strike
39.5
39.5
Last Price0.65Apr 01, 2025
Change
0.61200%
Bid-
Ask0.2
volume1
Intrest25
Last Price-
Change
-
Bid5.35
Ask5.75
volume0
Intrest0
Strike
40
40
Last Price0.06Mar 31, 2025
Change
00%
Bid0.01
Ask0.28
volume0
Intrest22
Last Price-
Change
-
Bid4.85
Ask5.25
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid0.01
Ask0.98
volume0
Intrest0
Last Price-
Change
-
Bid4.35
Ask4.75
volume0
Intrest0
Strike
41
41
Last Price0.06Apr 01, 2025
Change
0.0120%
Bid0.01
Ask0.15
volume1
Intrest8
Last Price-
Change
-
Bid2.78
Ask4.2
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid0.01
Ask1.3
volume0
Intrest0
Last Price3.25Apr 01, 2025
Change
0.051.56%
Bid3.5
Ask3.7
volume4
Intrest3
Strike
42
42
Last Price0.09Mar 31, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest4
Last Price-
Change
-
Bid2.9
Ask3.2
volume0
Intrest0
Strike
42.5
42.5
Last Price0.28Mar 31, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest21
Last Price-
Change
-
Bid2.48
Ask2.75
volume0
Intrest0
Strike
43
43
Last Price0.11Apr 01, 2025
Change
0.2367.65%
Bid0.04
Ask0.11
volume201
Intrest34
Last Price-
Change
-
Bid2.01
Ask2.34
volume0
Intrest0
Strike
43.5
43.5
Last Price0.18Apr 01, 2025
Change
0.2860.87%
Bid0.13
Ask0.18
volume8
Intrest102
Last Price1.28Mar 31, 2025
Change
00%
Bid1.73
Ask1.83
volume0
Intrest18
Strike
44
44
Last Price0.28Apr 01, 2025
Change
0.458.82%
Bid0.01
Ask0.25
volume16
Intrest112
Last Price1.31Mar 31, 2025
Change
00%
Bid1.01
Ask1.46
volume0
Intrest18
Strike
44.5
44.5
Last Price0.4Apr 01, 2025
Change
0.450%
Bid0.15
Ask0.37
volume5
Intrest17
Last Price1.06Apr 01, 2025
Change
0.18.62%
Bid0.59
Ask1.95
volume19
Intrest51
Strike
45
45
Last Price0.68Mar 31, 2025
Change
00%
Bid0.38
Ask0.7
volume0
Intrest62
Last Price0.74Apr 01, 2025
Change
0.0910.84%
Bid0.7
Ask0.82
volume23
Intrest53
Strike
45.5
45.5
Last Price0.84Apr 01, 2025
Change
0.011.18%
Bid0.69
Ask0.76
volume48
Intrest40
Last Price0.44Apr 01, 2025
Change
0.1727.87%
Bid0.48
Ask0.58
volume31
Intrest44
Strike
46
46
Last Price1.25Apr 01, 2025
Change
0.3320.89%
Bid0.67
Ask1.08
volume15
Intrest169
Last Price0.33Apr 01, 2025
Change
0.1365%
Bid0.18
Ask0.42
volume3
Intrest107
Strike
46.5
46.5
Last Price1.26Apr 01, 2025
Change
0.9743.5%
Bid0.91
Ask1.39
volume10
Intrest33
Last Price0.19Apr 01, 2025
Change
0.1747.22%
Bid0.21
Ask0.23
volume38
Intrest4056
Strike
47
47
Last Price1.97Apr 01, 2025
Change
0.4719.26%
Bid1.6
Ask2.39
volume1
Intrest27
Last Price0.15Apr 01, 2025
Change
0.1200%
Bid0.09
Ask0.17
volume1
Intrest31
Strike
47.5
47.5
Last Price1.26Mar 27, 2025
Change
00%
Bid1.98
Ask4.05
volume0
Intrest26
Last Price0.08Apr 01, 2025
Change
0.0433.33%
Bid0.04
Ask0.1
volume2
Intrest763
Strike
48
48
Last Price2.65Apr 01, 2025
Change
0.720.9%
Bid2.39
Ask2.76
volume7
Intrest103
Last Price0.02Mar 31, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest102
Strike
48.5
48.5
Last Price2.75Apr 01, 2025
Change
0.4514.06%
Bid2.92
Ask3.25
volume1
Intrest82
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest200
Strike
49
49
Last Price3.92Apr 01, 2025
Change
0.439.89%
Bid3.4
Ask3.75
volume6
Intrest38
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest65
Strike
49.5
49.5
Last Price1.7Mar 21, 2025
Change
00%
Bid3.9
Ask4.15
volume0
Intrest6
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest185
Strike
50
50
Last Price4.53Apr 01, 2025
Change
0.010.22%
Bid4.35
Ask4.6
volume8
Intrest44
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest95
Strike
51
51
Last Price5.15Mar 28, 2025
Change
00%
Bid4.75
Ask5.7
volume0
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest73
Strike
52
52
Last Price3.12Mar 26, 2025
Change
00%
Bid6.3
Ask6.6
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
53
53
Last Price8.3Mar 31, 2025
Change
00%
Bid7.3
Ask7.65
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
54
54
Last Price8.05Mar 06, 2025
Change
00%
Bid8.3
Ask8.7
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest32
Strike
55
55
Last Price-
Change
-
Bid9.3
Ask9.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid10.3
Ask10.55
volume0
Intrest0
Last Price0.14Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
57
57
Last Price-
Change
-
Bid11.3
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid12.3
Ask12.7
volume0
Intrest0
Last Price0.38Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
59
59
Last Price-
Change
-
Bid13.4
Ask13.65
volume0
Intrest0
Last Price0.22Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
60
60
Last Price-
Change
-
Bid14.4
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid15.35
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid16.35
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid17.35
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid18.3
Ask18.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid19.4
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid24.4
Ask24.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved