$51.49
-0.38-0.73%
近くで: -
$51.06
-0.43-0.84%
時間外: 7:57 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
-
Bid34
Ask38.95
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price33.17Feb 10, 2025
Change
00%
Bid31.3
Ask31.7
volume0
Intrest6
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price28.75Jan 29, 2025
Change
00%
Bid26.25
Ask26.7
volume0
Intrest12
Strike
25
25
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price10.7Aug 16, 2024
Change
00%
Bid21.3
Ask21.65
volume0
Intrest12
Strike
30
30
Last Price0.15Sep 24, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price14.13Sep 23, 2024
Change
00%
Bid20.35
Ask20.6
volume0
Intrest0
Strike
31
31
Last Price0.2Sep 30, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Last Price19.63Feb 20, 2025
Change
00%
Bid19.3
Ask19.6
volume0
Intrest22
Strike
32
32
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price13.03Sep 24, 2024
Change
00%
Bid18.2
Ask18.7
volume0
Intrest11
Strike
33
33
Last Price0.2Oct 09, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price18.38Feb 20, 2025
Change
00%
Bid17.3
Ask17.55
volume0
Intrest77
Strike
34
34
Last Price0.03Feb 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest79
Last Price17.48Feb 20, 2025
Change
00%
Bid16.3
Ask16.65
volume0
Intrest79
Strike
35
35
Last Price0.24Jan 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest59
Last Price17.01Feb 19, 2025
Change
00%
Bid14.5
Ask15.55
volume0
Intrest759
Strike
36
36
Last Price1.1Sep 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Last Price14.34Feb 21, 2025
Change
1.318.37%
Bid13.4
Ask14.65
volume3
Intrest395
Strike
37
37
Last Price0.08Jan 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Last Price14.75Feb 19, 2025
Change
00%
Bid13.3
Ask13.65
volume0
Intrest81
Strike
38
38
Last Price0.36Nov 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest35
Last Price13.95Feb 19, 2025
Change
00%
Bid12.3
Ask12.6
volume0
Intrest158
Strike
39
39
Last Price0.03Feb 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest298
Last Price11.38Feb 21, 2025
Change
0.272.32%
Bid10.45
Ask11.65
volume422
Intrest575
Strike
40
40
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest214
Last Price11.3Feb 21, 2025
Change
0.65.61%
Bid9.35
Ask12.15
volume5
Intrest944
Strike
41
41
Last Price0.12Jan 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest118
Last Price9.4Feb 21, 2025
Change
0.131.4%
Bid9.25
Ask10
volume32
Intrest581
Strike
42
42
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest90
Last Price8.7Feb 21, 2025
Change
0.566.88%
Bid8.3
Ask8.65
volume3
Intrest350
Strike
43
43
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest179
Last Price7.76Feb 21, 2025
Change
0.364.86%
Bid6.4
Ask8.5
volume718
Intrest1128
Strike
44
44
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.07
volume3
Intrest1346
Last Price-
Change
-
Bid6.75
Ask7.1
volume0
Intrest0
Strike
44.5
44.5
Last Price0.04Feb 21, 2025
Change
-
Bid-
Ask0.02
volume3
Intrest0
Last Price6.47Feb 21, 2025
Change
0.111.73%
Bid6.3
Ask6.55
volume45
Intrest1088
Strike
45
45
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.03
volume2
Intrest661
Last Price-
Change
-
Bid5.8
Ask6.1
volume0
Intrest0
Strike
45.5
45.5
Last Price0.23Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price5.32Feb 21, 2025
Change
1.4321.19%
Bid3.35
Ask6.95
volume6
Intrest846
Strike
46
46
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2486
Last Price-
Change
-
Bid4.8
Ask5.15
volume0
Intrest0
Strike
46.5
46.5
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Last Price4.58Feb 21, 2025
Change
0.224.58%
Bid4.35
Ask4.55
volume44
Intrest935
Strike
47
47
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest721
Last Price4.07Feb 21, 2025
Change
1.1622.18%
Bid3.85
Ask4.05
volume1
Intrest5
Strike
47.5
47.5
Last Price0.1Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest147
Last Price6.06Feb 07, 2025
Change
00%
Bid3.3
Ask3.6
volume0
Intrest32
Strike
48
48
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest698
Last Price4.24Feb 18, 2025
Change
00%
Bid2.78
Ask3.15
volume0
Intrest19
Strike
48.5
48.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest87
Last Price2.25Feb 21, 2025
Change
1.844.44%
Bid2.32
Ask2.66
volume15
Intrest77
Strike
49
49
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest44
Last Price3.09Feb 18, 2025
Change
00%
Bid1.68
Ask2.17
volume0
Intrest95
Strike
49.5
49.5
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest250
Last Price1.41Feb 21, 2025
Change
0.1811.32%
Bid1.33
Ask1.71
volume1586
Intrest9115
Strike
50
50
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1146
Last Price0.4Feb 21, 2025
Change
0.4854.55%
Bid-
Ask0.54
volume227
Intrest213
Strike
51
51
Last Price0.03Feb 21, 2025
Change
0.2388.46%
Bid-
Ask0.63
volume16
Intrest3020
Last Price0.02Feb 21, 2025
Change
0.1890%
Bid-
Ask0.01
volume784
Intrest1007
Strike
52
52
Last Price0.55Feb 21, 2025
Change
0.3740.22%
Bid0.32
Ask1.35
volume37
Intrest2813
Last Price0.11Feb 21, 2025
Change
0.07175%
Bid-
Ask0.01
volume40
Intrest753
Strike
53
53
Last Price1.86Feb 21, 2025
Change
0.3926.53%
Bid0.22
Ask3.6
volume32
Intrest218
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume6
Intrest1117
Strike
54
54
Last Price2.37Feb 21, 2025
Change
0.3713.5%
Bid0.72
Ask5
volume1
Intrest94
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest12231
Strike
55
55
Last Price3.78Feb 20, 2025
Change
00%
Bid2.8
Ask4.75
volume0
Intrest38
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2585
Strike
56
56
Last Price2.93Jan 23, 2025
Change
00%
Bid3.4
Ask6.45
volume0
Intrest5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2260
Strike
57
57
Last Price3.8Jan 24, 2025
Change
00%
Bid3.7
Ask6.75
volume0
Intrest13
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest784
Strike
58
58
Last Price-
Change
-
Bid4.7
Ask7.85
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest555
Strike
59
59
Last Price5.3Jan 24, 2025
Change
00%
Bid5.7
Ask8.85
volume0
Intrest1
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3791
Strike
60
60
Last Price5.95Jan 23, 2025
Change
00%
Bid6.7
Ask10.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid7.7
Ask11.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid8.7
Ask12.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid9.95
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid10.7
Ask14.45
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest135
Strike
65
65
Last Price20.65Jul 22, 2024
Change
00%
Bid11.7
Ask15.45
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Strike
70
70
Last Price18.4Jan 29, 2025
Change
00%
Bid16.7
Ask20.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved