OPTION CHAIN FOR CORNING INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 23, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 15.00 | 16.10 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| 45.56 | Current price as of 4/20/2021 04:02:30 PM | |||||||||||||
| quote | 0.09 | -0.02 | 24.00 | 0.07 | 0.11 | 154.00 | 47.00 | quote | 1.75 | 0.75 | 7.00 | 1.29 | 1.65 | 1.00 |
| quote | 0.05 | -0.04 | 46.00 | 0.02 | 0.07 | 213.00 | 47.50 | quote | 0.00 | 0.00 | 0.00 | 0.84 | 2.32 | |
| quote | 0.06 | -0.04 | 19.00 | 0.00 | 0.20 | 19.00 | 48.00 | quote | 2.29 | 0.00 | 5.00 | 2.01 | 2.64 | |
| quote | 0.07 | -0.02 | 2.00 | 0.00 | 0.02 | 42.00 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 1.80 | 3.05 | |
| quote | 0.05 | 0.00 | 10.00 | 0.00 | 0.11 | 10.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 2.38 | 3.85 | |
| quote | 0.04 | 0.00 | 17.00 | 0.00 | 0.18 | 16.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 4.35 | 4.70 | |
| quote | 0.02 | 0.00 | 11.00 | 0.00 | 0.03 | 11.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 6.15 | |
| CALLS | PUTS | |||||||||||||
| Expires April 30, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 14.25 | 17.15 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.60 | 14.85 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 15.05 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.75 | 13.80 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.90 | 14.05 | 33.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.75 | 12.75 | 34.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.90 | 12.90 | 34.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.22 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.10 | 11.20 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.45 | 11.75 | 35.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.75 | 10.45 | 36.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 10.55 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 7.55 | 0.00 | 1.00 | 7.70 | 9.80 | 1.00 | 37.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.18 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.40 | 9.15 | 37.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 3.50 | 0.00 | 0.00 | 7.10 | 8.40 | 1.00 | 38.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.19 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 7.85 | 38.50 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.20 | 39.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 7.50 | 39.00 | quote | 0.08 | -0.79 | 1.00 | 0.00 | 0.21 | 22.00 | |
| quote | 5.33 | 0.00 | 0.00 | 6.05 | 6.20 | 65.00 | 39.50 | quote | 1.25 | 0.00 | 0.00 | 0.00 | 0.21 | 3.00 |
| quote | 6.10 | 0.70 | 5.00 | 5.50 | 5.75 | 31.00 | 40.00 | quote | 0.05 | -0.08 | 5.00 | 0.00 | 0.15 | 27.00 |
| quote | 4.75 | 0.00 | 0.00 | 4.75 | 5.45 | 30.00 | 40.50 | quote | 0.70 | 0.00 | 0.00 | 0.02 | 0.29 | 17.00 |
| quote | 5.25 | 0.60 | 2.00 | 4.45 | 5.00 | 19.00 | 41.00 | quote | 0.06 | -0.29 | 1.00 | 0.02 | 0.20 | 33.00 |
| quote | 3.33 | 0.00 | 1.00 | 3.70 | 4.60 | 7.00 | 41.50 | quote | 0.13 | 0.00 | 6.00 | 0.05 | 0.30 | 30.00 |
| quote | 3.37 | 0.00 | 0.00 | 3.65 | 4.10 | 46.00 | 42.00 | quote | 0.15 | -0.17 | 13.00 | 0.13 | 0.21 | 20.00 |
| quote | 3.71 | 0.19 | 1.00 | 1.48 | 3.60 | 52.00 | 42.50 | quote | 0.20 | -0.32 | 1.00 | 0.07 | 0.41 | 13.00 |
| quote | 2.92 | 0.26 | 1.00 | 2.55 | 3.20 | 26.00 | 43.00 | quote | 0.32 | 0.05 | 2.00 | 0.27 | 0.37 | 5.00 |
| quote | 2.99 | 0.00 | 0.00 | 1.18 | 2.79 | 13.00 | 43.50 | quote | 0.46 | -0.05 | 15.00 | 0.40 | 0.48 | 6.00 |
| quote | 2.44 | 0.00 | 0.00 | 2.07 | 2.32 | 96.00 | 44.00 | quote | 0.59 | 0.17 | 10.00 | 0.54 | 0.61 | 108.00 |
| quote | 1.95 | 0.04 | 9.00 | 1.73 | 2.10 | 9.00 | 44.50 | quote | 0.74 | 0.15 | 1.00 | 0.70 | 0.82 | 42.00 |
| quote | 1.42 | -0.55 | 18.00 | 1.42 | 1.72 | 128.00 | 45.00 | quote | 1.03 | 0.25 | 64.00 | 0.90 | 1.03 | 94.00 |
| quote | 1.29 | -0.20 | 26.00 | 1.17 | 1.40 | 41.00 | 45.50 | quote | 1.21 | 0.23 | 10.00 | 1.10 | 1.40 | 18.00 |
| 45.56 | Current price as of 4/20/2021 04:02:30 PM | |||||||||||||
| quote | 0.93 | -0.32 | 32.00 | 1.01 | 1.15 | 190.00 | 46.00 | quote | 1.59 | 0.32 | 11.00 | 1.38 | 1.73 | 19.00 |
| quote | 0.62 | -0.22 | 19.00 | 0.57 | 0.80 | 69.00 | 47.00 | quote | 1.97 | 0.14 | 1.00 | 2.04 | 2.21 | 105.00 |
| quote | 0.50 | -0.15 | 17.00 | 0.45 | 0.71 | 45.00 | 47.50 | quote | 2.06 | 0.00 | 4.00 | 2.40 | 2.61 | 4.00 |
| quote | 0.38 | -0.14 | 3.00 | 0.35 | 0.55 | 50.00 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 2.61 | 2.97 | |
| quote | 0.36 | -0.06 | 8.00 | 0.26 | 0.57 | 4.00 | 48.50 | quote | 3.94 | -0.11 | 4.00 | 2.05 | 3.35 | 4.00 |
| quote | 0.27 | -0.07 | 2.00 | 0.21 | 0.30 | 18.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 2.98 | 4.35 | |
| quote | 0.18 | -0.05 | 2.00 | 0.10 | 0.25 | 42.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 5.10 | |
| quote | 0.10 | -0.02 | 1.00 | 0.04 | 0.31 | 6.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 6.05 | |
Show All |
