$44.46
0.360.82%
近くで: -
$44.50
0.040.09%
時間外: 7:11 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 Price-
Change
-
Bid13.7
Ask17.5
volume0
Intrest0
Strike
29
29
Last Price0.08Apr 14, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest11
Last Price-
Change
-
Bid13.1
Ask15.2
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid14.35
Ask14.7
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid13.6
Ask14.5
volume0
Intrest0
Strike
30.5
30.5
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest52
Last Price-
Change
-
Bid12.85
Ask13.9
volume0
Intrest0
Strike
31
31
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest51
Last Price11.85Apr 24, 2025
Change
00%
Bid12.9
Ask13.2
volume0
Intrest3
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price11.37Apr 24, 2025
Change
00%
Bid12.4
Ask12.7
volume0
Intrest3
Strike
32
32
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest103
Last Price-
Change
-
Bid11.3
Ask12.55
volume0
Intrest0
Strike
32.5
32.5
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest154
Last Price-
Change
-
Bid10.8
Ask12.15
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid10.35
Ask11.65
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price6.05Apr 08, 2025
Change
00%
Bid10.4
Ask10.7
volume0
Intrest1
Strike
34
34
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price-
Change
-
Bid9.15
Ask10.85
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price8.96Apr 24, 2025
Change
00%
Bid8.4
Ask9.7
volume0
Intrest1
Strike
35
35
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price-
Change
-
Bid8.2
Ask10
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price5.63Apr 11, 2025
Change
00%
Bid8.4
Ask8.7
volume0
Intrest1
Strike
36
36
Last Price0.41Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Last Price-
Change
-
Bid7.15
Ask8.2
volume0
Intrest0
Strike
36.5
36.5
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price-
Change
-
Bid6.65
Ask7.7
volume0
Intrest0
Strike
37
37
Last Price0.01Apr 29, 2025
Change
0.1392.86%
Bid-
Ask0.02
volume27
Intrest274
Last Price-
Change
-
Bid6.15
Ask7.25
volume0
Intrest0
Strike
37.5
37.5
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price-
Change
-
Bid5.65
Ask6.75
volume0
Intrest0
Strike
38
38
Last Price0.01Apr 29, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume18
Intrest140
Last Price-
Change
-
Bid5.05
Ask6.75
volume0
Intrest0
Strike
38.5
38.5
Last Price0.02Apr 29, 2025
Change
0.183.33%
Bid-
Ask0.02
volume6
Intrest15
Last Price-
Change
-
Bid4.5
Ask5.75
volume0
Intrest0
Strike
39
39
Last Price0.09Apr 29, 2025
Change
0.0430.77%
Bid-
Ask0.14
volume2
Intrest54
Last Price-
Change
-
Bid4
Ask5.25
volume0
Intrest0
Strike
39.5
39.5
Last Price0.03Apr 29, 2025
Change
0.1583.33%
Bid0.01
Ask0.17
volume29
Intrest64
Last Price3.88Apr 29, 2025
Change
0.348.06%
Bid2.94
Ask5.05
volume5
Intrest2
Strike
40
40
Last Price0.03Apr 29, 2025
Change
0.1885.71%
Bid0.02
Ask0.15
volume130
Intrest149
Last Price-
Change
-
Bid2.46
Ask4.6
volume0
Intrest0
Strike
40.5
40.5
Last Price0.04Apr 29, 2025
Change
0.2586.21%
Bid-
Ask0.34
volume197
Intrest489
Last Price3.45Apr 29, 2025
Change
0.38%
Bid2.84
Ask3.7
volume5
Intrest10
Strike
41
41
Last Price0.06Apr 29, 2025
Change
0.383.33%
Bid0.02
Ask0.22
volume57
Intrest83
Last Price3.79Apr 29, 2025
Change
1.1644.11%
Bid2.89
Ask3.2
volume5
Intrest223
Strike
41.5
41.5
Last Price0.5Apr 28, 2025
Change
00%
Bid0.04
Ask0.12
volume0
Intrest20
Last Price2.78Apr 28, 2025
Change
00%
Bid2.44
Ask2.89
volume0
Intrest30
Strike
42
42
Last Price0.08Apr 29, 2025
Change
0.5687.5%
Bid0.05
Ask0.12
volume12
Intrest54
Last Price2.2Apr 28, 2025
Change
00%
Bid1.96
Ask2.41
volume0
Intrest25
Strike
42.5
42.5
Last Price0.11Apr 29, 2025
Change
0.6385.14%
Bid0.11
Ask0.18
volume31
Intrest35
Last Price1.65Apr 29, 2025
Change
0.3718.32%
Bid1.37
Ask2.12
volume10
Intrest67
Strike
43
43
Last Price0.2Apr 29, 2025
Change
0.777.78%
Bid0.16
Ask0.26
volume24
Intrest372
Last Price1.35Apr 29, 2025
Change
0.5428.57%
Bid0.96
Ask1.55
volume38
Intrest77
Strike
43.5
43.5
Last Price0.29Apr 29, 2025
Change
0.6569.15%
Bid0.27
Ask0.35
volume51
Intrest64
Last Price1.09Apr 29, 2025
Change
0.321.58%
Bid0.87
Ask1.15
volume366
Intrest765
Strike
44
44
Last Price0.47Apr 29, 2025
Change
0.8163.28%
Bid0.42
Ask0.53
volume91
Intrest563
Last Price0.68Apr 29, 2025
Change
0.3332.67%
Bid0.58
Ask0.81
volume31
Intrest32
Strike
44.5
44.5
Last Price0.95Apr 29, 2025
Change
0.4632.62%
Bid0.6
Ask0.81
volume6
Intrest3
Last Price0.46Apr 29, 2025
Change
0.5253.06%
Bid0.4
Ask0.52
volume780
Intrest1125
Strike
45
45
Last Price0.78Apr 29, 2025
Change
1.3463.21%
Bid0.88
Ask1.15
volume90
Intrest46
Last Price0.65Apr 29, 2025
Change
0.022.99%
Bid0.24
Ask0.3
volume42
Intrest306
Strike
45.5
45.5
Last Price2.33Apr 25, 2025
Change
00%
Bid1.22
Ask1.57
volume0
Intrest2
Last Price0.16Apr 29, 2025
Change
0.4573.77%
Bid0.12
Ask0.19
volume18
Intrest1098
Strike
46
46
Last Price1.2Apr 29, 2025
Change
1.4955.39%
Bid1.25
Ask1.86
volume10
Intrest20
Last Price0.09Apr 29, 2025
Change
0.3479.07%
Bid0.05
Ask0.19
volume50
Intrest24
Strike
46.5
46.5
Last Price3.5Apr 23, 2025
Change
00%
Bid1.53
Ask2.26
volume0
Intrest3
Last Price0.03Apr 29, 2025
Change
0.3992.86%
Bid0.05
Ask0.06
volume109
Intrest358
Strike
47
47
Last Price6.75Apr 21, 2025
Change
00%
Bid2.3
Ask2.69
volume0
Intrest14
Last Price0.02Apr 29, 2025
Change
0.2893.33%
Bid-
Ask0.12
volume4233
Intrest675
Strike
47.5
47.5
Last Price-
Change
-
Bid2.43
Ask4.55
volume0
Intrest0
Last Price0.03Apr 29, 2025
Change
0.1885.71%
Bid0.02
Ask0.05
volume263
Intrest368
Strike
48
48
Last Price2.89Apr 02, 2025
Change
00%
Bid2.94
Ask4.35
volume0
Intrest69
Last Price0.01Apr 29, 2025
Change
0.295.24%
Bid-
Ask0.27
volume26
Intrest38
Strike
48.5
48.5
Last Price-
Change
-
Bid3.35
Ask4.8
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
0.1694.12%
Bid-
Ask0.04
volume116
Intrest47
Strike
49
49
Last Price7.44Apr 16, 2025
Change
00%
Bid4.35
Ask5.65
volume0
Intrest0
Last Price0.14Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
50
50
Last Price8.34Apr 16, 2025
Change
00%
Bid4.9
Ask6.45
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume22
Intrest98
Strike
51
51
Last Price4.9Mar 27, 2025
Change
00%
Bid6.25
Ask6.65
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
0.0990%
Bid-
Ask0.01
volume2
Intrest63
Strike
52
52
Last Price-
Change
-
Bid7.4
Ask7.65
volume0
Intrest0
Last Price0.95Mar 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Strike
53
53
Last Price-
Change
-
Bid7.75
Ask9.05
volume0
Intrest0
Last Price0.13Apr 21, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Strike
54
54
Last Price-
Change
-
Bid8.35
Ask10
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest70
Strike
55
55
Last Price-
Change
-
Bid9.3
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
56
56
Last Price12.67Apr 24, 2025
Change
00%
Bid10.6
Ask12.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
57
57
Last Price13.64Apr 24, 2025
Change
00%
Bid11.55
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
58
58
Last Price15.86Apr 15, 2025
Change
00%
Bid12.85
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid14.9
Ask15.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid19.9
Ask21
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved