$154.30
8.305.68%
가까이에: Sep 4, 5:00 PM EST
$154.12
-0.18-0.12%
시간외: Sep 4, 7:58 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 06
Corning Inc 옵션 체인
GLWNYSE
배당금: 배당락일은 6일 전이었습니다
Corning Options
View Corning (GLW) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.57
P/C Ratio (OI)
1.15
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid87.5
Ask90.6
volume0
Intrest0
Strike
65
65
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid82.5
Ask85.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid77.5
Ask80.8
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price84Aug 07, 2026
Change
-0%
Bid72.5
Ask75.6
volume0
Intrest0
Strike
80
80
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest8
Last Price-
Change
-
Bid67.75
Ask70.3
volume0
Intrest0
Strike
85
85
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest303
Last Price-
Change
-
Bid62.5
Ask65.25
volume0
Intrest0
Strike
90
90
Last Price0.51Sep 04, 2026
Change
-
Bid-
Ask2.13
volume36
Intrest0
Last Price-
Change
-
Bid57.5
Ask60.3
volume0
Intrest0
Strike
95
95
Last Price0.89Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price41.75Sep 03, 2026
Change
-0%
Bid52.5
Ask55.8
volume0
Intrest1
Strike
100
100
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest72
Last Price36.9Jul 31, 2026
Change
-0%
Bid47.8
Ask50.45
volume0
Intrest0
Strike
105
105
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest24
Last Price31.7Sep 03, 2026
Change
-0%
Bid42.6
Ask45.6
volume0
Intrest1
Strike
110
110
Last Price0.01Sep 04, 2026
Change
0.0888.89%
Bid-
Ask0.1
volume1
Intrest72
Last Price-
Change
-
Bid37.4
Ask40.85
volume0
Intrest0
Strike
115
115
Last Price0.29Sep 02, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest265
Last Price-
Change
-
Bid33.45
Ask36.85
volume0
Intrest0
Strike
119
119
Last Price0.01Sep 04, 2026
Change
0.0990%
Bid-
Ask2.13
volume16
Intrest27
Last Price32.6Sep 04, 2026
Change
7.4729.73%
Bid32.8
Ask35.8
volume6
Intrest24
Strike
120
120
Last Price0.04Sep 04, 2026
Change
0.0342.86%
Bid0.01
Ask0.13
volume43
Intrest272
Last Price-
Change
-
Bid31.55
Ask34.45
volume0
Intrest0
Strike
121
121
Last Price0.45Sep 04, 2026
Change
0.31221.43%
Bid-
Ask0.42
volume4
Intrest8
Last Price-
Change
-
Bid30.55
Ask33.65
volume0
Intrest0
Strike
122
122
Last Price0.18Sep 02, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest7
Last Price-
Change
-
Bid29.6
Ask32.65
volume0
Intrest0
Strike
123
123
Last Price0.06Sep 04, 2026
Change
0.2278.57%
Bid-
Ask2.14
volume4
Intrest29
Last Price-
Change
-
Bid28.55
Ask31.7
volume0
Intrest0
Strike
124
124
Last Price0.07Sep 04, 2026
Change
0.0750%
Bid-
Ask0.17
volume10
Intrest30
Last Price21.26Aug 24, 2026
Change
-0%
Bid27.8
Ask30.55
volume0
Intrest3
Strike
125
125
Last Price0.03Sep 04, 2026
Change
0.1381.25%
Bid0.03
Ask0.1
volume56
Intrest267
Last Price-
Change
-
Bid26.5
Ask29.7
volume0
Intrest0
Strike
126
126
Last Price0.33Sep 04, 2026
Change
0.0832%
Bid-
Ask0.2
volume10
Intrest146
Last Price-
Change
-
Bid25.4
Ask28.8
volume0
Intrest0
Strike
127
127
Last Price0.2Sep 03, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest10
Last Price-
Change
-
Bid24.4
Ask27.7
volume0
Intrest0
Strike
128
128
Last Price0.02Sep 04, 2026
Change
0.3193.94%
Bid-
Ask0.17
volume1
Intrest5
Last Price12.94Sep 03, 2026
Change
-0%
Bid23.95
Ask27
volume0
Intrest13
Strike
129
129
Last Price0.1Sep 04, 2026
Change
0.2772.97%
Bid-
Ask0.2
volume33
Intrest15
Last Price22.94Sep 04, 2026
Change
10.8589.74%
Bid22.6
Ask26.1
volume1
Intrest47
Strike
130
130
Last Price0.09Sep 04, 2026
Change
0.3278.05%
Bid0.06
Ask0.09
volume391
Intrest609
Last Price-
Change
-
Bid21.7
Ask24.85
volume0
Intrest0
Strike
131
131
Last Price0.14Sep 04, 2026
Change
0.3672%
Bid-
Ask0.27
volume12
Intrest27
Last Price-
Change
-
Bid20.7
Ask23.75
volume0
Intrest0
Strike
132
132
Last Price0.13Sep 04, 2026
Change
0.4677.97%
Bid0.02
Ask0.19
volume266
Intrest87
Last Price17.75Sep 04, 2026
Change
5.8449.03%
Bid19.7
Ask22.4
volume2
Intrest2
Strike
133
133
Last Price0.19Sep 04, 2026
Change
0.5172.86%
Bid0.1
Ask0.22
volume34
Intrest84
Last Price17.84Sep 04, 2026
Change
5.9550.04%
Bid18.55
Ask21.4
volume1
Intrest1
Strike
134
134
Last Price0.18Sep 04, 2026
Change
0.5876.32%
Bid0.05
Ask0.38
volume79
Intrest60
Last Price17.98Sep 04, 2026
Change
1.056.2%
Bid17.75
Ask20.6
volume1
Intrest53
Strike
135
135
Last Price0.18Sep 04, 2026
Change
0.881.63%
Bid0.1
Ask0.28
volume304
Intrest1610
Last Price16Sep 04, 2026
Change
5.6254.14%
Bid16.75
Ask20
volume3
Intrest2
Strike
136
136
Last Price0.2Sep 04, 2026
Change
0.9782.91%
Bid0.16
Ask0.36
volume114
Intrest147
Last Price9.82Sep 03, 2026
Change
-0%
Bid16.1
Ask19
volume0
Intrest5
Strike
137
137
Last Price0.39Sep 04, 2026
Change
0.9971.74%
Bid0.09
Ask0.45
volume42
Intrest105
Last Price13.98Sep 04, 2026
Change
4.4847.16%
Bid14.95
Ask17.9
volume10
Intrest6
Strike
138
138
Last Price0.41Sep 04, 2026
Change
1.0972.67%
Bid0.2
Ask0.53
volume62
Intrest65
Last Price11.08Aug 31, 2026
Change
-0%
Bid13.9
Ask17.35
volume0
Intrest5
Strike
139
139
Last Price0.45Sep 04, 2026
Change
1.678.05%
Bid0.31
Ask0.58
volume56
Intrest45
Last Price13.21Sep 04, 2026
Change
5.3167.22%
Bid13.35
Ask15.7
volume7
Intrest295
Strike
140
140
Last Price0.62Sep 04, 2026
Change
1.7273.5%
Bid0.46
Ask0.62
volume1041
Intrest517
Last Price7.18Sep 03, 2026
Change
-0%
Bid12.45
Ask15.2
volume0
Intrest6
Strike
141
141
Last Price0.84Sep 04, 2026
Change
1.7567.57%
Bid0.56
Ask0.82
volume78
Intrest82
Last Price12Sep 04, 2026
Change
5.5184.9%
Bid12.1
Ask14.25
volume7
Intrest44
Strike
142
142
Last Price0.84Sep 04, 2026
Change
2.2172.46%
Bid0.55
Ask0.88
volume331
Intrest487
Last Price9.68Sep 04, 2026
Change
3.8365.47%
Bid11.25
Ask13.45
volume7
Intrest34
Strike
143
143
Last Price0.9Sep 04, 2026
Change
2.1370.3%
Bid0.79
Ask1.02
volume215
Intrest53
Last Price11Sep 04, 2026
Change
6.3134.04%
Bid10.05
Ask12.25
volume5
Intrest87
Strike
144
144
Last Price1.14Sep 04, 2026
Change
2.6870.16%
Bid0.95
Ask1.25
volume111
Intrest98
Last Price10.5Sep 04, 2026
Change
5.5110%
Bid10.1
Ask11.3
volume62
Intrest207
Strike
145
145
Last Price1.28Sep 04, 2026
Change
2.6967.76%
Bid1.02
Ask1.39
volume459
Intrest435
Last Price9.7Sep 04, 2026
Change
5.2115.56%
Bid8.5
Ask10.65
volume61
Intrest49
Strike
146
146
Last Price1.79Sep 04, 2026
Change
2.9161.91%
Bid1.16
Ask2.2
volume27
Intrest47
Last Price7.55Sep 04, 2026
Change
3.4584.15%
Bid7.7
Ask10.1
volume16
Intrest45
Strike
147
147
Last Price1.87Sep 04, 2026
Change
3.3864.38%
Bid1.39
Ask1.94
volume58
Intrest255
Last Price7.56Sep 04, 2026
Change
4.33134.06%
Bid7.6
Ask9.35
volume17
Intrest49
Strike
148
148
Last Price2.09Sep 04, 2026
Change
3.6163.33%
Bid1.63
Ask2.56
volume62
Intrest48
Last Price6.54Sep 04, 2026
Change
3.2498.18%
Bid7.3
Ask8.75
volume72
Intrest53
Strike
149
149
Last Price2.48Sep 04, 2026
Change
3.7660.26%
Bid1.93
Ask3.05
volume34
Intrest33
Last Price7.05Sep 04, 2026
Change
4.2147.37%
Bid6.85
Ask8
volume511
Intrest494
Strike
150
150
Last Price2.65Sep 04, 2026
Change
4.462.41%
Bid2.49
Ask2.75
volume632
Intrest361
Last Price5.4Sep 04, 2026
Change
3.5184.21%
Bid5.4
Ask6.35
volume381
Intrest128
Strike
152.5
152.5
Last Price3.7Sep 04, 2026
Change
4.8656.78%
Bid2.71
Ask4.5
volume235
Intrest51
Last Price4.3Sep 04, 2026
Change
2.81188.59%
Bid3.4
Ask4.6
volume522
Intrest477
Strike
155
155
Last Price5.44Sep 04, 2026
Change
5.4349.95%
Bid4.5
Ask5.35
volume96
Intrest1284
Last Price3.3Sep 04, 2026
Change
2.22205.56%
Bid3.1
Ask3.7
volume177
Intrest227
Strike
157.5
157.5
Last Price16.25Sep 03, 2026
Change
-0%
Bid4.95
Ask7.35
volume0
Intrest22
Last Price3Sep 04, 2026
Change
2.28316.67%
Bid2.32
Ask2.94
volume953
Intrest956
Strike
160
160
Last Price8.18Sep 04, 2026
Change
746.11%
Bid7.2
Ask9.55
volume55
Intrest232
Last Price1.81Sep 04, 2026
Change
1.36302.22%
Bid1.68
Ask2.05
volume376
Intrest132
Strike
162.5
162.5
Last Price11.7Sep 04, 2026
Change
6.0434.05%
Bid9.3
Ask11.35
volume11
Intrest19
Last Price1.36Sep 04, 2026
Change
1.01288.57%
Bid1.09
Ask1.45
volume564
Intrest464
Strike
165
165
Last Price19.62Sep 03, 2026
Change
-0%
Bid11.1
Ask13.3
volume0
Intrest52
Last Price0.93Sep 04, 2026
Change
0.66244.44%
Bid0.85
Ask1.16
volume1152
Intrest143
Strike
167.5
167.5
Last Price18.47Aug 26, 2026
Change
-0%
Bid13
Ask15.15
volume0
Intrest4
Last Price0.66Sep 04, 2026
Change
0.48266.67%
Bid0.57
Ask0.72
volume823
Intrest247
Strike
170
170
Last Price17.5Sep 04, 2026
Change
8.432.43%
Bid15.45
Ask17.85
volume1
Intrest86
Last Price0.49Sep 04, 2026
Change
0.39390%
Bid0.39
Ask0.64
volume3071
Intrest522
Strike
172.5
172.5
Last Price30.19Sep 03, 2026
Change
-0%
Bid17.15
Ask20.7
volume0
Intrest1
Last Price0.29Sep 04, 2026
Change
0.21262.5%
Bid0.17
Ask0.42
volume102
Intrest203
Strike
175
175
Last Price29Sep 03, 2026
Change
-0%
Bid19.55
Ask22.85
volume0
Intrest1
Last Price0.22Sep 04, 2026
Change
0.1438.89%
Bid0.09
Ask0.33
volume6
Intrest4
Strike
177.5
177.5
Last Price24.8Sep 04, 2026
Change
-
Bid22.35
Ask24.95
volume20
Intrest0
Last Price0.16Sep 04, 2026
Change
0.1166.67%
Bid0.15
Ask0.3
volume3171
Intrest323
Strike
180
180
Last Price30.01Aug 28, 2026
Change
-0%
Bid24.4
Ask27.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid27.05
Ask30.3
volume0
Intrest0
Last Price0.3Sep 04, 2026
Change
0.25500%
Bid-
Ask0.2
volume32
Intrest129
Strike
185
185
Last Price36.41Aug 28, 2026
Change
-0%
Bid29.35
Ask32.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid31.6
Ask35.25
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.02100%
Bid0.02
Ask0.11
volume7
Intrest103
Strike
190
190
Last Price41.67Aug 26, 2026
Change
-0%
Bid33.8
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid36.95
Ask40
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid0.02
Ask0.19
volume18
Intrest55
Strike
195
195
Last Price51.5Sep 01, 2026
Change
-0%
Bid39.45
Ask42.75
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask0.07
volume3
Intrest294
Strike
200
200
Last Price37.2Aug 13, 2026
Change
-0%
Bid44.25
Ask47.5
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.0125%
Bid-
Ask0.26
volume4
Intrest51
Strike
205
205
Last Price-
Change
-
Bid48.75
Ask52.75
volume0
Intrest0
Last Price0.09Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest49
Strike
210
210
Last Price58.61Aug 27, 2026
Change
-0%
Bid54.25
Ask57.75
volume0
Intrest0
Last Price0.5Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
215
215
Last Price-
Change
-
Bid59.65
Ask62.55
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest45
Strike
220
220
Last Price-
Change
-
Bid64.45
Ask67.5
volume0
Intrest0
Last Price1.04Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
225
225
Last Price-
Change
-
Bid69.45
Ask72.5
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest40
Strike
230
230
Last Price-
Change
-
Bid74.65
Ask77.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price77.8Aug 19, 2026
Change
-0%
Bid79.45
Ask82.55
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest54
Strike
240
240
Last Price82.95Aug 05, 2026
Change
-0%
Bid84.05
Ask87.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved