Corning Inc Cadena de Opciones

GLWNYSE
$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
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

Rango de ejercicio
60.0240.0
60.0
240.0
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