$159.69
0.710.45%
In chiusura: Sep 22, 5:00 PM EST
$160.25
0.560.35%
Post-mercato: 7:59 PM EST
Corning Inc Catena di Opzioni
GLWNYSE
PRO
Corning Options
View Corning (GLW) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.82
P/C Ratio (OI)
1.16
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price82.75Sep 22, 2026
Change
-
Bid83
Ask86.15
volume2
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid77.75
Ask81.3
volume0
Intrest0
Strike
80
80
Last Price0.29Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid73
Ask76.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid68.6
Ask71.3
volume0
Intrest0
Strike
90
90
Last Price0.7Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid63.6
Ask66.3
volume0
Intrest0
Strike
95
95
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price45.48Sep 03, 2026
Change
-0%
Bid57.75
Ask61.3
volume0
Intrest2
Strike
100
100
Last Price0.01Sep 22, 2026
Change
0.0685.71%
Bid-
Ask0.2
volume1
Intrest136
Last Price54.33Sep 22, 2026
Change
0.280.52%
Bid52.75
Ask56.35
volume1
Intrest0
Strike
105
105
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest189
Last Price-
Change
-
Bid47.75
Ask51.35
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.48
volume1
Intrest159
Last Price-
Change
-
Bid43.15
Ask46.4
volume0
Intrest0
Strike
115
115
Last Price0.01Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.07
volume7
Intrest152
Last Price30.46Sep 18, 2026
Change
-0%
Bid38.55
Ask40.95
volume0
Intrest22
Strike
120
120
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.26
volume63
Intrest1040
Last Price-
Change
-
Bid35.5
Ask38.25
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid34.6
Ask37.1
volume0
Intrest0
Strike
124
124
Last Price0.12Sep 22, 2026
Change
0.111100%
Bid-
Ask0.12
volume1
Intrest22
Last Price26.09Sep 18, 2026
Change
-0%
Bid33.65
Ask35.95
volume0
Intrest41
Strike
125
125
Last Price0.02Sep 22, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume17
Intrest729
Last Price-
Change
-
Bid32.5
Ask35.15
volume0
Intrest0
Strike
126
126
Last Price0.01Sep 22, 2026
Change
-
Bid0.01
Ask0.07
volume10
Intrest0
Last Price20.1Sep 16, 2026
Change
-0%
Bid31.7
Ask34.15
volume0
Intrest1
Strike
127
127
Last Price0.12Sep 21, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest11
Last Price22.5Sep 18, 2026
Change
-0%
Bid30.6
Ask33.25
volume0
Intrest7
Strike
128
128
Last Price0.03Sep 22, 2026
Change
0.0240%
Bid0.01
Ask0.07
volume4
Intrest40
Last Price21.55Sep 18, 2026
Change
-0%
Bid29.65
Ask32.2
volume0
Intrest7
Strike
129
129
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest107
Last Price29.5Sep 22, 2026
Change
0.41.37%
Bid28.25
Ask31.2
volume10
Intrest38
Strike
130
130
Last Price0.04Sep 22, 2026
Change
-0%
Bid0.02
Ask0.17
volume38
Intrest575
Last Price21.97Sep 18, 2026
Change
-0%
Bid27.6
Ask30.15
volume0
Intrest1
Strike
131
131
Last Price0.03Sep 22, 2026
Change
0.1986.36%
Bid-
Ask0.11
volume5
Intrest69
Last Price26.64Sep 22, 2026
Change
5.6226.74%
Bid26.25
Ask29.35
volume1
Intrest1
Strike
132
132
Last Price0.02Sep 22, 2026
Change
0.0250%
Bid0.01
Ask0.1
volume38
Intrest69
Last Price25.71Sep 22, 2026
Change
13.16104.86%
Bid25.6
Ask28
volume1
Intrest30
Strike
133
133
Last Price0.05Sep 22, 2026
Change
0.0116.67%
Bid-
Ask0.07
volume1
Intrest113
Last Price24.95Sep 22, 2026
Change
12.2596.46%
Bid24.55
Ask27
volume4
Intrest45
Strike
134
134
Last Price0.03Sep 22, 2026
Change
0.0457.14%
Bid-
Ask0.17
volume62
Intrest136
Last Price24.02Sep 22, 2026
Change
0.230.95%
Bid23.6
Ask25.75
volume4
Intrest93
Strike
135
135
Last Price0.04Sep 22, 2026
Change
0.0120%
Bid0.03
Ask0.05
volume150
Intrest1090
Last Price13.83Sep 17, 2026
Change
-0%
Bid22.55
Ask25.1
volume0
Intrest2
Strike
136
136
Last Price0.06Sep 22, 2026
Change
0.0753.85%
Bid-
Ask0.05
volume49
Intrest103
Last Price9.42Sep 16, 2026
Change
-0%
Bid21.6
Ask24.2
volume0
Intrest3
Strike
137
137
Last Price0.08Sep 22, 2026
Change
0.0642.86%
Bid0.04
Ask0.15
volume14
Intrest83
Last Price21.1Sep 21, 2026
Change
-0%
Bid20.7
Ask23.2
volume0
Intrest11
Strike
138
138
Last Price0.06Sep 22, 2026
Change
0.0857.14%
Bid0.05
Ask0.12
volume21
Intrest118
Last Price19.4Sep 21, 2026
Change
-0%
Bid19.65
Ask22.05
volume0
Intrest31
Strike
139
139
Last Price0.11Sep 22, 2026
Change
0.0426.67%
Bid0.01
Ask0.15
volume20
Intrest287
Last Price19.91Sep 22, 2026
Change
0.643.32%
Bid19
Ask20.9
volume4
Intrest298
Strike
140
140
Last Price0.15Sep 22, 2026
Change
0.0834.78%
Bid0.09
Ask0.15
volume154
Intrest640
Last Price-
Change
-
Bid17.75
Ask20.4
volume0
Intrest0
Strike
141
141
Last Price0.14Sep 22, 2026
Change
0.0733.33%
Bid0.08
Ask0.14
volume156
Intrest448
Last Price17.54Sep 21, 2026
Change
-0%
Bid15.95
Ask19.35
volume0
Intrest12
Strike
142
142
Last Price0.13Sep 22, 2026
Change
0.1451.85%
Bid0.14
Ask0.23
volume93
Intrest665
Last Price16.1Sep 21, 2026
Change
-0%
Bid15.75
Ask17.9
volume0
Intrest63
Strike
143
143
Last Price0.16Sep 22, 2026
Change
0.1446.67%
Bid-
Ask0.34
volume69
Intrest184
Last Price16Sep 22, 2026
Change
16.67%
Bid14.7
Ask17.4
volume5
Intrest27
Strike
144
144
Last Price0.17Sep 22, 2026
Change
0.2357.5%
Bid0.06
Ask0.32
volume49
Intrest141
Last Price14.65Sep 22, 2026
Change
0.080.55%
Bid14.4
Ask15.6
volume36
Intrest505
Strike
145
145
Last Price0.25Sep 22, 2026
Change
0.2145.65%
Bid0.23
Ask0.27
volume1161
Intrest4052
Last Price12.65Sep 22, 2026
Change
1.3511.95%
Bid12.6
Ask15.25
volume2
Intrest34
Strike
146
146
Last Price0.3Sep 22, 2026
Change
0.3352.38%
Bid0.2
Ask0.43
volume80
Intrest304
Last Price13.3Sep 22, 2026
Change
0.32.31%
Bid12.3
Ask13.9
volume2
Intrest46
Strike
147
147
Last Price0.39Sep 22, 2026
Change
0.2942.65%
Bid0.25
Ask0.42
volume128
Intrest199
Last Price12.13Sep 21, 2026
Change
-0%
Bid10.95
Ask13.45
volume0
Intrest56
Strike
148
148
Last Price0.43Sep 22, 2026
Change
0.3242.67%
Bid0.35
Ask0.52
volume143
Intrest267
Last Price10.75Sep 22, 2026
Change
0.262.36%
Bid10
Ask12.6
volume2
Intrest222
Strike
149
149
Last Price0.62Sep 22, 2026
Change
0.3133.33%
Bid0.3
Ask0.68
volume29
Intrest121
Last Price10.2Sep 22, 2026
Change
0.171.64%
Bid9.65
Ask11
volume132
Intrest1058
Strike
150
150
Last Price0.69Sep 22, 2026
Change
0.4137.27%
Bid0.62
Ask0.78
volume605
Intrest1297
Last Price8.18Sep 22, 2026
Change
0.333.88%
Bid8.15
Ask8.7
volume20
Intrest321
Strike
152.5
152.5
Last Price1.13Sep 22, 2026
Change
0.5231.52%
Bid0.99
Ask1.26
volume190
Intrest554
Last Price6.58Sep 22, 2026
Change
0.010.15%
Bid6.3
Ask6.9
volume88
Intrest723
Strike
155
155
Last Price1.79Sep 22, 2026
Change
0.6626.94%
Bid1.68
Ask1.87
volume1072
Intrest477
Last Price4.97Sep 22, 2026
Change
0.091.84%
Bid4.8
Ask5.15
volume230
Intrest478
Strike
157.5
157.5
Last Price2.76Sep 22, 2026
Change
0.5416.36%
Bid2.59
Ask2.78
volume96
Intrest341
Last Price3.63Sep 22, 2026
Change
0.276.92%
Bid3.5
Ask3.75
volume619
Intrest1295
Strike
160
160
Last Price3.92Sep 22, 2026
Change
0.7716.42%
Bid3.75
Ask4
volume231
Intrest241
Last Price2.6Sep 22, 2026
Change
0.227.8%
Bid2.53
Ask2.73
volume287
Intrest646
Strike
162.5
162.5
Last Price5.75Sep 22, 2026
Change
0.386.2%
Bid4.95
Ask5.65
volume24
Intrest49
Last Price1.83Sep 22, 2026
Change
0.2712.86%
Bid1.75
Ask1.88
volume568
Intrest1112
Strike
165
165
Last Price7.05Sep 22, 2026
Change
0.456%
Bid6.85
Ask7.95
volume12
Intrest92
Last Price1.26Sep 22, 2026
Change
0.2416%
Bid1.19
Ask1.31
volume127
Intrest687
Strike
167.5
167.5
Last Price10.12Sep 22, 2026
Change
0.656.86%
Bid8.6
Ask9.3
volume3
Intrest33
Last Price0.82Sep 22, 2026
Change
0.2523.36%
Bid0.73
Ask0.9
volume856
Intrest2344
Strike
170
170
Last Price11.31Sep 22, 2026
Change
0.292.5%
Bid10.75
Ask11.4
volume14
Intrest221
Last Price0.57Sep 22, 2026
Change
0.2631.33%
Bid0.43
Ask0.67
volume636
Intrest335
Strike
172.5
172.5
Last Price-
Change
-
Bid12.5
Ask14.75
volume0
Intrest0
Last Price0.33Sep 22, 2026
Change
0.1632.65%
Bid0.25
Ask0.41
volume571
Intrest752
Strike
175
175
Last Price18.7Sep 22, 2026
Change
2.817.61%
Bid14.7
Ask16.8
volume1
Intrest33
Last Price0.21Sep 22, 2026
Change
0.248.78%
Bid0.21
Ask0.31
volume84
Intrest108
Strike
177.5
177.5
Last Price-
Change
-
Bid16.55
Ask19.45
volume0
Intrest0
Last Price0.12Sep 22, 2026
Change
0.1352%
Bid0.04
Ask0.2
volume252
Intrest1246
Strike
180
180
Last Price23.22Sep 22, 2026
Change
0.743.29%
Bid19.6
Ask21.65
volume1
Intrest31
Last Price0.1Sep 22, 2026
Change
0.0323.08%
Bid-
Ask0.14
volume26
Intrest34
Strike
182.5
182.5
Last Price-
Change
-
Bid22
Ask24
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
0.0646.15%
Bid0.04
Ask0.08
volume34
Intrest530
Strike
185
185
Last Price27.58Sep 22, 2026
Change
5.7317.2%
Bid23.95
Ask26.9
volume1
Intrest2
Last Price0.11Sep 21, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest27
Strike
187.5
187.5
Last Price-
Change
-
Bid27
Ask28.95
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
0.0233.33%
Bid0.02
Ask0.07
volume1
Intrest541
Strike
190
190
Last Price25.64Sep 11, 2026
Change
-0%
Bid29.5
Ask31.6
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
0.0466.67%
Bid-
Ask0.36
volume1
Intrest148
Strike
192.5
192.5
Last Price-
Change
-
Bid31.95
Ask34.1
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
0.0250%
Bid-
Ask0.14
volume24
Intrest211
Strike
195
195
Last Price44.95Sep 18, 2026
Change
-0%
Bid34.5
Ask37.15
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest18
Strike
197.5
197.5
Last Price-
Change
-
Bid37
Ask39.1
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume11
Intrest292
Strike
200
200
Last Price40.65Sep 21, 2026
Change
-0%
Bid39.5
Ask41.5
volume0
Intrest0
Last Price0.75Sep 10, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid42
Ask44.1
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.44
volume10
Intrest121
Strike
205
205
Last Price-
Change
-
Bid44.5
Ask46.6
volume0
Intrest0
Last Price0.33Sep 11, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid47
Ask48.95
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest591
Strike
210
210
Last Price42.25Sep 09, 2026
Change
-0%
Bid49.45
Ask51.5
volume0
Intrest0
Last Price0.49Sep 10, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest1
Strike
212.5
212.5
Last Price-
Change
-
Bid51.95
Ask53.95
volume0
Intrest0
Last Price0.6Sep 09, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid54.45
Ask57.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid57
Ask59
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
0.2884.85%
Bid-
Ask0.18
volume1
Intrest41
Strike
220
220
Last Price69.03Aug 19, 2026
Change
-0%
Bid59.5
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid62
Ask64
volume0
Intrest0
Last Price0.13Sep 11, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest53
Strike
225
225
Last Price-
Change
-
Bid64.45
Ask66.5
volume0
Intrest0
Last Price0.08Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid69.45
Ask71.45
volume0
Intrest0
Last Price0.65Aug 19, 2026
Change
-0%
Bid-
Ask2.11
volume0
Intrest4
Strike
235
235
Last Price-
Change
-
Bid74.45
Ask76.45
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest37
Strike
240
240
Last Price71.51Sep 09, 2026
Change
-0%
Bid79.5
Ask81.5
volume0
Intrest0