$148.98
-3.82-2.5%
al cierre: Aug 28, 5:00 PM EST
$148.75
-0.23-0.15%
After hour: 7:53 PM EST
Corning Inc Cadena de Opciones
GLWNYSE
Dividendo: La fecha límite del dividendo es mañana
Corning Options
View Corning (GLW) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.45
P/C Ratio (OI)
1.16
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid87.55
Ask90.45
volume0
Intrest0
Strike
60
60
Last Price0.58Aug 27, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest1
Last Price-
Change
-
Bid82.55
Ask85.3
volume0
Intrest0
Strike
65
65
Last Price0.63Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid77.55
Ask80.45
volume0
Intrest0
Strike
70
70
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid72.55
Ask75.25
volume0
Intrest0
Strike
75
75
Last Price0.14Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest520
Last Price75.95Aug 04, 2026
Change
-0%
Bid67.55
Ask70.3
volume0
Intrest5
Strike
80
80
Last Price0.03Aug 28, 2026
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest36
Last Price-
Change
-
Bid62.55
Ask65.25
volume0
Intrest0
Strike
85
85
Last Price0.74Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest90
Last Price-
Change
-
Bid57.55
Ask60.35
volume0
Intrest0
Strike
90
90
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Last Price-
Change
-
Bid52.55
Ask55.45
volume0
Intrest0
Strike
95
95
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest219
Last Price66.5Aug 14, 2026
Change
-0%
Bid47.55
Ask50.3
volume0
Intrest8
Strike
100
100
Last Price0.04Aug 28, 2026
Change
0.0120%
Bid-
Ask0.1
volume12
Intrest85
Last Price33.5Jul 30, 2026
Change
-0%
Bid42.55
Ask45.45
volume0
Intrest2
Strike
105
105
Last Price0.01Aug 26, 2026
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest314
Last Price57.21Aug 12, 2026
Change
-0%
Bid37.55
Ask40.3
volume0
Intrest4
Strike
110
110
Last Price0.1Aug 28, 2026
Change
0.05100%
Bid-
Ask0.1
volume5
Intrest216
Last Price33.85Aug 28, 2026
Change
16.332.5%
Bid31.85
Ask35.45
volume15
Intrest15
Strike
115
115
Last Price0.04Aug 28, 2026
Change
0.0120%
Bid0.03
Ask0.05
volume42
Intrest1017
Last Price-
Change
-
Bid31.55
Ask34.45
volume0
Intrest0
Strike
116
116
Last Price0.13Aug 28, 2026
Change
0.0318.75%
Bid0.01
Ask0.12
volume124
Intrest10
Last Price-
Change
-
Bid30.55
Ask33.45
volume0
Intrest0
Strike
117
117
Last Price0.05Aug 28, 2026
Change
0.0116.67%
Bid0.01
Ask0.06
volume278
Intrest9
Last Price-
Change
-
Bid29.55
Ask32.45
volume0
Intrest0
Strike
118
118
Last Price0.36Aug 24, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest57
Last Price-
Change
-
Bid28.55
Ask31.3
volume0
Intrest0
Strike
119
119
Last Price0.11Aug 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest47
Last Price28.9Aug 28, 2026
Change
5.8325.27%
Bid27.2
Ask30.5
volume210
Intrest234
Strike
120
120
Last Price0.06Aug 28, 2026
Change
0.0960%
Bid0.03
Ask0.15
volume26
Intrest375
Last Price-
Change
-
Bid26.55
Ask29.3
volume0
Intrest0
Strike
121
121
Last Price0.07Aug 28, 2026
Change
0.0541.67%
Bid-
Ask0.53
volume4
Intrest120
Last Price-
Change
-
Bid25.55
Ask28.45
volume0
Intrest0
Strike
122
122
Last Price0.08Aug 28, 2026
Change
0.1869.23%
Bid-
Ask0.33
volume5
Intrest9
Last Price-
Change
-
Bid24.55
Ask27.45
volume0
Intrest0
Strike
123
123
Last Price0.06Aug 28, 2026
Change
0.2982.86%
Bid-
Ask0.1
volume9
Intrest1
Last Price-
Change
-
Bid23.2
Ask26.6
volume0
Intrest0
Strike
124
124
Last Price0.11Aug 28, 2026
Change
-0%
Bid0.01
Ask0.21
volume1
Intrest16
Last Price26Aug 27, 2026
Change
-0%
Bid22.55
Ask25.25
volume0
Intrest65
Strike
125
125
Last Price0.1Aug 28, 2026
Change
0.0533.33%
Bid0.08
Ask0.13
volume23
Intrest364
Last Price-
Change
-
Bid21.2
Ask24.7
volume0
Intrest0
Strike
126
126
Last Price0.08Aug 28, 2026
Change
0.1666.67%
Bid-
Ask0.54
volume6
Intrest107
Last Price-
Change
-
Bid20.55
Ask23.4
volume0
Intrest0
Strike
127
127
Last Price0.15Aug 28, 2026
Change
0.0215.38%
Bid-
Ask0.45
volume37
Intrest15
Last Price-
Change
-
Bid19.55
Ask22.45
volume0
Intrest0
Strike
128
128
Last Price0.15Aug 28, 2026
Change
0.1346.43%
Bid-
Ask0.17
volume67
Intrest32
Last Price-
Change
-
Bid18.6
Ask21.45
volume0
Intrest0
Strike
129
129
Last Price0.18Aug 28, 2026
Change
0.0625%
Bid-
Ask0.72
volume28
Intrest30
Last Price20.1Aug 28, 2026
Change
1.699.18%
Bid17.6
Ask20.1
volume1
Intrest47
Strike
130
130
Last Price0.21Aug 28, 2026
Change
0.0519.23%
Bid0.2
Ask0.26
volume380
Intrest381
Last Price-
Change
-
Bid16.8
Ask19.45
volume0
Intrest0
Strike
131
131
Last Price0.24Aug 28, 2026
Change
0.129.41%
Bid-
Ask0.75
volume4
Intrest33
Last Price17.07Aug 28, 2026
Change
-
Bid15.7
Ask18.45
volume1
Intrest0
Strike
132
132
Last Price0.29Aug 28, 2026
Change
0.1534.09%
Bid-
Ask0.41
volume49
Intrest26
Last Price17.77Aug 21, 2026
Change
-0%
Bid14.95
Ask17.25
volume0
Intrest1
Strike
133
133
Last Price0.43Aug 28, 2026
Change
0.0714%
Bid0.31
Ask0.4
volume463
Intrest24
Last Price-
Change
-
Bid14.05
Ask16.2
volume0
Intrest0
Strike
134
134
Last Price0.44Aug 28, 2026
Change
0.1120%
Bid0.3
Ask0.6
volume65
Intrest43
Last Price16.42Aug 27, 2026
Change
-0%
Bid13.25
Ask15.15
volume0
Intrest114
Strike
135
135
Last Price0.51Aug 28, 2026
Change
0.0610.53%
Bid0.42
Ask0.6
volume377
Intrest488
Last Price15.16Aug 28, 2026
Change
1.9411.35%
Bid12.35
Ask14.25
volume1
Intrest2
Strike
136
136
Last Price0.64Aug 28, 2026
Change
0.1720.99%
Bid0.45
Ask1.91
volume68
Intrest91
Last Price-
Change
-
Bid11.45
Ask13.4
volume0
Intrest0
Strike
137
137
Last Price0.9Aug 28, 2026
Change
0.011.12%
Bid0.58
Ask0.88
volume89
Intrest32
Last Price14.25Aug 27, 2026
Change
-0%
Bid10.75
Ask12.55
volume0
Intrest11
Strike
138
138
Last Price0.9Aug 28, 2026
Change
0.1110.89%
Bid0.67
Ask0.96
volume75
Intrest184
Last Price-
Change
-
Bid9.95
Ask11.7
volume0
Intrest0
Strike
139
139
Last Price1.03Aug 28, 2026
Change
0.1613.45%
Bid0.95
Ask1.21
volume120
Intrest22
Last Price9.95Aug 28, 2026
Change
3.4925.97%
Bid9.2
Ask10.35
volume13
Intrest44
Strike
140
140
Last Price1.29Aug 28, 2026
Change
0.1816.22%
Bid1.09
Ask1.32
volume358
Intrest671
Last Price7.5Aug 24, 2026
Change
-0%
Bid8.4
Ask10.15
volume0
Intrest20
Strike
141
141
Last Price1.45Aug 28, 2026
Change
0.010.69%
Bid1.32
Ask1.65
volume170
Intrest119
Last Price9Aug 28, 2026
Change
1.312.62%
Bid6.85
Ask10.15
volume7
Intrest13
Strike
142
142
Last Price1.62Aug 28, 2026
Change
0.010.62%
Bid1.58
Ask1.86
volume84
Intrest91
Last Price8.1Aug 28, 2026
Change
3.2928.88%
Bid6.6
Ask9.45
volume5
Intrest55
Strike
143
143
Last Price2.01Aug 28, 2026
Change
0.115.19%
Bid1.87
Ask2.21
volume69
Intrest60
Last Price7.15Aug 28, 2026
Change
3.4532.55%
Bid6.4
Ask7.5
volume12
Intrest16
Strike
144
144
Last Price2.44Aug 28, 2026
Change
0.187.96%
Bid2.17
Ask2.51
volume97
Intrest225
Last Price6.63Aug 28, 2026
Change
2.3726.33%
Bid5.8
Ask6.65
volume11
Intrest139
Strike
145
145
Last Price2.82Aug 28, 2026
Change
0.311.9%
Bid2.52
Ask2.86
volume324
Intrest501
Last Price9.55Aug 27, 2026
Change
-0%
Bid5.15
Ask6.1
volume0
Intrest30
Strike
146
146
Last Price2.99Aug 28, 2026
Change
0.13.24%
Bid2.93
Ask3.45
volume45
Intrest67
Last Price5.53Aug 28, 2026
Change
3.1236.07%
Bid4.65
Ask6.15
volume31
Intrest43
Strike
147
147
Last Price3.45Aug 28, 2026
Change
0.113.09%
Bid3.35
Ask3.95
volume12
Intrest365
Last Price4.9Aug 28, 2026
Change
2.634.67%
Bid4.15
Ask4.9
volume17
Intrest30
Strike
148
148
Last Price4.02Aug 28, 2026
Change
0.5214.86%
Bid3.8
Ask4.3
volume102
Intrest80
Last Price4.4Aug 28, 2026
Change
1.8229.26%
Bid3.7
Ask5.3
volume102
Intrest75
Strike
149
149
Last Price4.51Aug 28, 2026
Change
0.194.04%
Bid4
Ask4.95
volume160
Intrest66
Last Price3.75Aug 28, 2026
Change
2.8543.18%
Bid3.55
Ask3.8
volume168
Intrest426
Strike
150
150
Last Price5.28Aug 28, 2026
Change
0.6313.55%
Bid4.75
Ask5.45
volume376
Intrest483
Last Price2.66Aug 28, 2026
Change
2.4247.64%
Bid2.65
Ask2.96
volume155
Intrest109
Strike
152.5
152.5
Last Price6.64Aug 28, 2026
Change
1.1220.29%
Bid6.3
Ask7.2
volume82
Intrest225
Last Price2.03Aug 28, 2026
Change
2.4754.89%
Bid1.8
Ask2.25
volume726
Intrest832
Strike
155
155
Last Price8.5Aug 28, 2026
Change
1.3218.38%
Bid7.3
Ask9.8
volume68
Intrest1196
Last Price1.41Aug 28, 2026
Change
2.1159.94%
Bid1.29
Ask1.55
volume320
Intrest381
Strike
157.5
157.5
Last Price10.35Aug 28, 2026
Change
110.7%
Bid9.55
Ask11.1
volume11
Intrest437
Last Price0.99Aug 28, 2026
Change
1.7163.33%
Bid0.9
Ask1.06
volume534
Intrest921
Strike
160
160
Last Price12.13Aug 28, 2026
Change
0.98.01%
Bid11.55
Ask14
volume51
Intrest744
Last Price0.7Aug 28, 2026
Change
1.1562.16%
Bid0.55
Ask0.84
volume295
Intrest736
Strike
162.5
162.5
Last Price13.9Aug 28, 2026
Change
1.6513.47%
Bid13.7
Ask16.4
volume103
Intrest55
Last Price0.43Aug 28, 2026
Change
1.2173.78%
Bid0.39
Ask0.5
volume385
Intrest1144
Strike
165
165
Last Price16.75Aug 28, 2026
Change
1.7111.37%
Bid15.95
Ask17.95
volume30
Intrest221
Last Price0.38Aug 28, 2026
Change
0.6262%
Bid0.31
Ask0.45
volume216
Intrest165
Strike
167.5
167.5
Last Price17.64Aug 27, 2026
Change
-0%
Bid17.8
Ask20.6
volume0
Intrest38
Last Price0.24Aug 28, 2026
Change
0.6673.33%
Bid0.2
Ask0.3
volume199
Intrest606
Strike
170
170
Last Price21.53Aug 28, 2026
Change
2.8215.07%
Bid19.95
Ask23.35
volume22
Intrest98
Last Price0.15Aug 28, 2026
Change
0.5478.26%
Bid0.05
Ask0.59
volume33
Intrest80
Strike
172.5
172.5
Last Price22.13Aug 28, 2026
Change
1.457.01%
Bid22.65
Ask25.35
volume7
Intrest4
Last Price0.1Aug 28, 2026
Change
0.4180.39%
Bid0.1
Ask0.36
volume949
Intrest280
Strike
175
175
Last Price26.37Aug 28, 2026
Change
2.29.1%
Bid24.85
Ask27.95
volume51
Intrest315
Last Price0.11Aug 28, 2026
Change
0.1963.33%
Bid-
Ask0.24
volume11
Intrest66
Strike
177.5
177.5
Last Price28.2Aug 26, 2026
Change
-0%
Bid27.4
Ask30.3
volume0
Intrest5
Last Price0.05Aug 28, 2026
Change
0.1979.17%
Bid0.07
Ask0.1
volume17
Intrest449
Strike
180
180
Last Price31.4Aug 28, 2026
Change
2.588.95%
Bid30.05
Ask32.75
volume8
Intrest39
Last Price0.06Aug 28, 2026
Change
0.2781.82%
Bid-
Ask0.44
volume8
Intrest34
Strike
182.5
182.5
Last Price-
Change
-
Bid32.55
Ask35.2
volume0
Intrest0
Last Price0.04Aug 28, 2026
Change
0.1376.47%
Bid0.02
Ask0.29
volume24
Intrest155
Strike
185
185
Last Price36.27Aug 28, 2026
Change
2.326.83%
Bid34.8
Ask38.45
volume47
Intrest255
Last Price0.1Aug 28, 2026
Change
0.2873.68%
Bid-
Ask0.34
volume5
Intrest44
Strike
187.5
187.5
Last Price-
Change
-
Bid37.35
Ask40.25
volume0
Intrest0
Last Price0.06Aug 28, 2026
Change
0.0650%
Bid-
Ask0.3
volume15
Intrest364
Strike
190
190
Last Price41.37Aug 28, 2026
Change
2.877.45%
Bid39.85
Ask43.25
volume12
Intrest35
Last Price0.2Aug 27, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest10
Strike
192.5
192.5
Last Price-
Change
-
Bid42.55
Ask45.25
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.36
volume0
Intrest174
Strike
195
195
Last Price43.57Aug 27, 2026
Change
-0%
Bid45.05
Ask47.75
volume0
Intrest1
Last Price0.13Aug 28, 2026
Change
0.0527.78%
Bid-
Ask0.22
volume1
Intrest1
Strike
197.5
197.5
Last Price-
Change
-
Bid47.5
Ask50.25
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid0.01
Ask0.17
volume19
Intrest322
Strike
200
200
Last Price48.72Aug 26, 2026
Change
-0%
Bid50
Ask52.75
volume0
Intrest46
Last Price0.07Aug 28, 2026
Change
0.7791.67%
Bid-
Ask0.09
volume1
Intrest8
Strike
202.5
202.5
Last Price-
Change
-
Bid52.5
Ask55.25
volume0
Intrest0
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest102
Strike
205
205
Last Price77.15Jul 29, 2026
Change
-0%
Bid55
Ask57.7
volume0
Intrest1
Last Price0.08Aug 28, 2026
Change
0.0220%
Bid-
Ask0.28
volume2
Intrest519
Strike
210
210
Last Price58.8Aug 28, 2026
Change
0.180.31%
Bid60
Ask62.7
volume2
Intrest2
Last Price0.06Aug 28, 2026
Change
0.276.92%
Bid-
Ask0.28
volume1
Intrest52
Strike
215
215
Last Price64.61Aug 28, 2026
Change
0.430.67%
Bid65
Ask67.7
volume1
Intrest20
Last Price0.04Aug 28, 2026
Change
0.03300%
Bid-
Ask0.04
volume4
Intrest475
Strike
220
220
Last Price73.39Aug 03, 2026
Change
-0%
Bid70
Ask72.7
volume0
Intrest1
Last Price0.16Aug 26, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest39
Strike
225
225
Last Price107.7Jul 28, 2026
Change
-0%
Bid75
Ask77.7
volume0
Intrest1
Last Price0.06Aug 28, 2026
Change
0.2982.86%
Bid-
Ask0.63
volume3
Intrest173
Strike
230
230
Last Price112.55Jul 28, 2026
Change
-0%
Bid80
Ask82.7
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-
Bid-
Ask2.13
volume2
Intrest0
Strike
235
235
Last Price88.66Jul 24, 2026
Change
-0%
Bid85
Ask87.7
volume0
Intrest0
Last Price0.49Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Strike
240
240
Last Price-
Change
-
Bid90
Ask92.7
volume0
Intrest0