Corning Inc.

NYS: GLW

GO
/marketstate/country/us

Market open

 --Real time quotes

May 7, 2021, 9:59 a.m.

GLW
/zigman2/quotes/200045496/composite

$

45.82

Change

+0.15 +0.33%

Volume

Volume 363,973

Real time quotes

/zigman2/quotes/200045496/composite

Previous close

$ 45.67

$ 45.82

Change

+0.15 +0.33%

Day low

Day high

$45.52

$45.88

Open

52 week low

52 week high

$18.82

$46.82

Open

OPTION CHAIN FOR CORNING INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 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 15.10 16.60 30.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 11.45 13.40 33.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 11.20 12.35 34.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.00 12.50 34.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.05 11.40 35.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 9.40 11.35 35.50 quote 0.00 0.00 0.00 0.00 0.16
quote 10.51 0.00 0.00 9.00 10.60 1.00 36.00 quote 0.14 0.00 0.00 0.00 0.16 4.00
quote 0.00 0.00 0.00 8.30 10.30 36.50 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 8.25 9.20 37.00 quote 0.24 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 7.45 9.55 37.50 quote 0.00 0.00 0.00 0.00 0.18
quote 6.40 -0.55 1.00 7.15 8.45 1.00 38.00 quote 0.00 0.00 0.00 0.00 0.18
quote 7.50 0.00 0.00 6.90 7.70 1.00 38.50 quote 0.14 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 6.45 7.15 39.00 quote 0.88 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 5.90 6.85 39.50 quote 0.83 0.00 0.00 0.00 0.18 2.00
quote 0.00 0.00 0.00 5.30 6.20 40.00 quote 0.05 -0.19 2.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 4.90 5.85 40.50 quote 0.04 0.00 0.00 0.00 0.18 1.00
quote 3.10 0.00 0.00 4.05 5.50 1.00 41.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.80 4.75 41.50 quote 0.04 -0.51 1.00 0.00 0.16 4.00
quote 0.00 0.00 0.00 3.10 4.40 42.00 quote 0.03 -0.10 2.00 0.00 0.02 9.00
quote 0.00 0.00 0.00 2.80 4.00 42.50 quote 0.01 -0.04 1.00 0.00 0.04 11.00
quote 2.08 0.78 2.00 2.11 3.35 22.00 43.00 quote 0.11 0.05 1.00 0.00 0.04 244.00
quote 2.11 0.61 10.00 1.71 2.84 10.00 43.50 quote 0.01 -0.16 4.00 0.01 0.16 35.00
quote 1.31 -0.33 8.00 1.34 2.30 42.00 44.00 quote 0.04 -0.01 1.00 0.00 0.04 90.00
quote 1.39 0.19 2.00 0.98 1.53 86.00 44.50 quote 0.07 -0.35 10.00 0.00 0.04 108.00
quote 0.93 0.28 2.00 0.63 0.79 558.00 45.00 quote 0.05 -0.01 1.00 0.03 0.08 150.00
quote 0.32 0.18 3.00 0.25 0.34 175.00 45.50 quote 0.33 -0.44 84.00 0.10 0.21 68.00
45.82 Current price as of 5/07/2021 09:59:46 AM
quote 0.15 -0.01 2.00 0.06 0.14 220.00 46.00 quote 1.02 0.40 20.00 0.38 0.69 48.00
quote 0.06 0.02 1.00 0.01 0.05 31.00 46.50 quote 2.50 1.22 100.00 0.77 0.99 101.00
quote 0.03 -0.01 1.00 0.01 0.05 595.00 47.00 quote 1.42 -0.54 2.00 1.21 1.59 26.00
quote 0.72 0.00 0.00 0.00 0.05 14.00 47.50 quote 2.75 1.02 1.00 1.24 2.54 13.00
quote 0.04 0.02 22.00 0.00 0.05 59.00 48.50 quote 0.00 0.00 0.00 2.22 3.35
quote 0.10 -0.21 2.00 0.00 0.04 9.00 49.00 quote 0.00 0.00 0.00 2.69 3.90
quote 0.01 -0.02 2.00 0.00 0.06 91.00 50.00 quote 0.00 0.00 0.00 3.45 5.15
quote 1.09 0.00 1.00 0.00 0.18 1.00 51.00 quote 0.00 0.00 0.00 4.50 6.05
quote 0.02 -0.05 1.00 0.00 0.18 1.00 52.00 quote 0.00 0.00 0.00 5.75 6.85
quote 0.00 0.00 0.00 0.00 0.18 52.50 quote 0.00 0.00 0.00 5.95 7.60
quote 0.00 0.00 0.00 0.00 0.18 53.00 quote 0.00 0.00 0.00 6.45 8.10
quote 0.05 0.00 0.00 0.00 0.06 3.00 55.00 quote 0.00 0.00 0.00 8.65 10.05
CALLS PUTS
Expires May 14, 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 9.90 11.55 35.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 7.25 10.80 37.00 quote 0.00 0.00 0.00 0.00 0.64
quote 0.00 0.00 0.00 6.00 10.30 37.50 quote 0.00 0.00 0.00 0.00 0.64
quote 0.00 0.00 0.00 6.75 9.60 38.00 quote 0.18 0.00 0.00 0.00 0.21 8.00
quote 6.19 0.02 1.00 6.15 8.70 1.00 38.50 quote 0.25 0.00 0.00 0.00 0.64 1.00
quote 0.00 0.00 0.00 6.10 7.65 39.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 5.10 7.85 39.50 quote 0.00 0.00 0.00 0.00 0.79
quote 5.10 1.00 10.00 4.80 6.70 10.00 40.00 quote 0.74 0.00 1.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 4.15 6.85 40.50 quote 0.33 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 4.30 4.80 41.00 quote 0.04 -0.11 1.00 0.00 0.21 21.00
quote 0.00 0.00 0.00 3.50 4.45 41.50 quote 0.08 0.00 8.00 0.00 0.05 8.00
quote 2.14 -0.51 2.00 2.95 4.45 5.00 42.00 quote 0.09 0.04 3.00 0.00 0.06 7.00
quote 1.86 -1.44 10.00 2.40 4.05 11.00 42.50 quote 0.15 -0.16 2.00 0.00 0.08 11.00
quote 1.50 -0.91 1.00 2.40 2.99 80.00 43.00 quote 0.18 -0.18 4.00 0.01 0.09 96.00
quote 0.00 0.00 0.00 1.99 2.58 43.50 quote 0.28 0.05 7.00 0.03 0.17 19.00
quote 1.50 0.43 12.00 1.44 1.94 129.00 44.00 quote 0.23 -0.0100 2.00 0.11 0.28 141.00
quote 1.05 -0.19 9.00 1.30 1.50 19.00 44.50 quote 0.44 -0.02 3.00 0.17 0.42 14.00
quote 0.84 -0.22 5.00 0.90 1.09 139.00 45.00 quote 0.39 -0.07 7.00 0.29 0.42 81.00
quote 0.70 0.15 2.00 0.68 0.73 32.00 45.50 quote 0.56 -0.21 65.00 0.46 0.71 77.00
45.82 Current price as of 5/07/2021 09:59:46 AM
quote 0.52 0.14 5.00 0.40 0.55 38.00 46.00 quote 0.81 -0.44 8.00 0.74 0.89 20.00
quote 0.22 0.06 11.00 0.17 0.49 27.00 46.50 quote 0.00 0.00 0.00 1.01 1.32
quote 0.20 -0.02 4.00 0.15 0.23 528.00 47.00 quote 2.49 0.91 10.00 1.35 1.72 11.00
quote 0.18 0.10 3.00 0.01 0.17 22.00 47.50 quote 0.00 0.00 0.00 1.76 2.13
quote 0.10 0.00 2.00 0.03 0.14 11.00 48.00 quote 2.26 0.00 0.00 2.23 2.78 2.00
quote 0.06 -0.06 2.00 0.02 0.10 6.00 48.50 quote 0.00 0.00 0.00 1.61 3.45
quote 0.16 -0.40 2.00 0.01 0.12 1.00 49.00 quote 0.00 0.00 0.00 3.10 3.80
quote 0.00 0.00 0.00 0.00 0.37 49.50 quote 0.00 0.00 0.00 2.86 4.90
quote 0.01 -0.03 2.00 0.00 0.22 4.00 50.00 quote 0.00 0.00 0.00 3.50 5.10
quote 0.10 0.00 0.00 0.00 0.10 9.00 50.50 quote 0.00 0.00 0.00 3.45 6.25
quote 0.41 0.00 2.00 0.00 0.04 2.00 51.00 quote 0.00 0.00 0.00 4.25 6.10
quote 0.00 0.00 0.00 0.00 0.18 52.00 quote 0.00 0.00 0.00 5.00 7.85
quote 0.00 0.00 0.00 0.00 0.18 52.50 quote 0.00 0.00 0.00 5.50 8.05
quote 0.00 0.00 0.00 0.00 0.18 53.00 quote 0.00 0.00 0.00 6.15 8.70
quote 0.00 0.00 0.00 0.00 0.29 55.00 quote 0.00 0.00 0.00 8.55 10.30
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.56 0.00 0.00 24.95 26.50 2.00 20.00 quote 0.12 0.00 0.00 0.00 0.19 29.00
quote 12.70 0.00 0.00 19.45 22.10 2.00 25.00 quote 0.16 0.00 0.00 0.00 0.17 116.00
quote 12.07 0.00 0.00 18.45 21.55 182.00 26.00 quote 0.46 0.00 0.00 0.00 0.20 60.00
quote 11.60 0.00 0.00 17.35 20.45 95.00 27.00 quote 0.05 0.00 0.00 0.00 0.08 119.00
quote 13.22 0.00 0.00 15.60 19.35 1.00 28.00 quote 0.15 0.00 0.00 0.00 0.19 159.00
quote 16.00 0.00 0.00 15.95 17.35 19.00 29.00 quote 0.05 0.00 0.00 0.00 0.19 223.00
quote 14.10 0.00 0.00 15.25 16.30 161.00 30.00 quote 0.07 0.00 0.00 0.00 0.18 314.00
quote 14.46 0.06 1.00 14.05 15.35 687.00 31.00 quote 0.07 0.00 0.00 0.00 0.02 1,003
quote 9.90 0.00 0.00 12.95 14.50 67.00 32.00 quote 0.07 0.00 0.00 0.00 0.18 433.00
quote 11.18 -1.82 1.00 12.00 13.50 166.00 33.00 quote 0.03 -0.02 20.00 0.00 0.17 504.00
quote 11.02 0.67 2.00 11.15 12.35 113.00 34.00 quote 0.07 0.00 0.00 0.00 0.19 425.00
quote 9.34 -0.66 7.00 10.15 11.55 74.00 35.00 quote 0.09 0.00 0.00 0.00 0.17 512.00
quote 9.33 -0.16 27.00 9.25 10.20 983.00 36.00 quote 0.04 -0.01 2.00 0.00 0.20 404.00
quote 8.35 -0.34 50.00 8.25 9.35 1,177 37.00 quote 0.01 -0.01 3.00 0.00 0.18 287.00
quote 7.45 -0.19 6.00 7.45 7.90 702.00 38.00 quote 0.02 0.01 2.00 0.00 0.04 386.00
quote 6.30 1.00 3.00 6.35 7.35 1,014 39.00 quote 0.05 0.03 1.00 0.00 0.19 307.00
quote 0.00 0.00 0.00 5.15 6.40 39.50 quote 0.00 0.00 0.00 0.00 0.36
quote 5.75 0.05 20.00 5.50 5.95 2,677 40.00 quote 0.01 -0.04 30.00 0.02 0.08 258.00
quote 5.75 0.00 0.00 4.75 5.95 4.00 40.50 quote 0.12 0.00 2.00 0.00 0.16 2.00
quote 4.43 0.33 6.00 4.60 4.95 1,113 41.00 quote 0.04 -0.04 32.00 0.01 0.08 450.00
quote 0.00 0.00 0.00 4.15 5.90 41.50 quote 0.06 -0.16 1.00 0.01 0.18 23.00
quote 3.55 -0.10 6.00 3.65 3.90 233.00 42.00 quote 0.22 0.05 6.00 0.05 0.12 347.00
quote 0.00 0.00 0.00 2.92 3.60 42.50 quote 0.31 0.02 6.00 0.10 0.17 137.00
quote 2.25 0.05 3.00 2.80 2.90 276.00 43.00 quote 0.20 0.02 1.00 0.14 0.24 533.00
quote 1.97 0.70 10.00 2.35 2.76 4.00 43.50 quote 0.46 -0.03 3.00 0.19 0.32 36.00
quote 1.73 -0.27 2.00 1.95 2.13 687.00 44.00 quote 0.33 -0.32 8.00 0.29 0.34 379.00
quote 1.65 0.59 9.00 1.53 1.68 151.00 44.50 quote 0.43 -0.51 11.00 0.37 0.48 201.00
quote 1.27 0.24 17.00 1.23 1.30 3,063 45.00 quote 0.76 0.09 15.00 0.51 0.65 788.00
quote 0.94 0.08 3.00 0.87 0.98 71.00 45.50 quote 1.15 -0.65 1.00 0.70 0.88 78.00
45.82 Current price as of 5/07/2021 09:59:46 AM
quote 0.61 -0.01 26.00 0.64 0.74 1,438 46.00 quote 1.28 0.08 2.00 0.97 1.08 168.00
quote 0.56 0.11 5.00 0.44 0.55 122.00 46.50 quote 1.70 0.28 10.00 1.28 1.37 79.00
quote 0.36 0.02 4.00 0.32 0.40 901.00 47.00 quote 2.50 -0.38 3.00 1.43 1.75 31.00
quote 0.30 0.09 11.00 0.21 0.29 333.00 47.50 quote 0.00 0.00 0.00 2.01 2.20
quote 0.18 -0.03 17.00 0.15 0.22 997.00 48.00 quote 2.56 0.00 4.00 2.24 2.57 4.00
quote 0.14 0.01 1.00 0.11 0.18 280.00 48.50 quote 0.00 0.00 0.00 2.56 3.65
quote 0.10 -0.06 10.00 0.08 0.16 167.00 49.00 quote 0.00 0.00 0.00 2.93 4.55
quote 0.08 -0.42 17.00 0.06 0.17 18.00 49.50 quote 0.00 0.00 0.00 3.75 4.55
quote 0.10 0.01 100.00 0.05 0.14 5,116 50.00 quote 4.50 0.30 1.00 4.10 4.85 3.00
quote 0.00 0.00 0.00 0.03 0.19 50.50 quote 0.00 0.00 0.00 4.55 5.50
quote 0.30 0.00 0.00 0.00 0.22 4.00 51.00 quote 0.00 0.00 0.00 4.80 5.95
quote 0.24 -0.01 9.00 0.00 0.09 16.00 51.50 quote 0.00 0.00 0.00 4.95 6.60
quote 0.00 0.00 0.00 0.00 0.06 52.00 quote 0.00 0.00 0.00 5.70 6.75
quote 0.00 0.00 0.00 0.00 0.06 53.00 quote 0.00 0.00 0.00 6.60 7.95
quote 0.06 0.04 1.00 0.00 0.12 34.00 55.00 quote 0.00 0.00 0.00 8.50 10.30
quote 0.00 0.00 0.00 0.00 0.33 60.00 quote 0.00 0.00 0.00 13.40 15.50
quote 0.00 0.00 0.00 0.00 0.30 65.00 quote 0.00 0.00 0.00 18.55 20.15
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.10 -0.90 2.00 10.05 11.70 12.00 35.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 6.05 10.30 37.50 quote 0.19 0.00 0.00 0.00 0.38 10.00
quote 8.30 0.00 0.00 5.75 9.80 1.00 38.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.10 9.30 38.50 quote 0.49 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 6.00 7.45 39.00 quote 0.30 0.10 1.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 4.15 8.15 39.50 quote 0.00 0.00 0.00 0.00 0.26
quote 5.70 0.90 1.00 5.35 7.15 1.00 40.00 quote 0.17 0.00 0.00 0.00 0.13 10.00
quote 0.00 0.00 0.00 3.15 7.25 40.50 quote 0.00 0.00 0.00 0.00 0.29
quote 3.90 -1.28 2.00 2.63 6.75 2.00 41.00 quote 0.25 -0.06 1.00 0.00 0.32 7.00
quote 0.00 0.00 0.00 2.15 6.10 41.50 quote 0.28 0.07 1.00 0.06 0.35 12.00
quote 2.36 0.21 1.00 1.65 4.20 1.00 42.00 quote 0.16 -0.29 1.00 0.03 0.49 16.00
quote 2.70 0.00 3.00 2.86 3.45 3.00 42.50 quote 0.38 -0.22 1.00 0.07 0.44 36.00
quote 2.00 -0.25 3.00 2.65 3.05 7.00 43.00 quote 0.50 -0.04 3.00 0.18 0.51 13.00
quote 1.52 0.00 2.00 2.06 2.98 2.00 43.50 quote 1.05 0.06 7.00 0.25 0.53 37.00
quote 1.98 0.37 3.00 1.86 2.39 34.00 44.00 quote 0.66 -0.02 1.00 0.35 0.66 77.00
quote 1.50 0.11 2.00 1.59 1.96 10.00 44.50 quote 0.97 -0.57 8.00 0.56 0.81 13.00
quote 1.00 -0.10 1.00 1.24 1.58 32.00 45.00 quote 0.95 0.00 1.00 0.80 1.05 1.00
quote 0.99 0.12 4.00 1.00 1.32 68.00 45.50 quote 0.00 0.00 0.00 0.93 1.25
45.82 Current price as of 5/07/2021 09:59:46 AM
quote 0.71 0.08 10.00 0.77 1.01 26.00 46.00 quote 1.90 0.00 0.00 1.29 1.53 5.00
quote 0.56 0.12 5.00 0.47 0.83 26.00 46.50 quote 2.72 0.88 1.00 1.54 2.03 1.00
quote 0.47 -0.13 10.00 0.36 0.66 66.00 47.00 quote 0.00 0.00 0.00 1.84 2.31
quote 0.33 0.00 0.00 0.22 0.51 3.00 47.50 quote 3.20 0.00 1.00 1.87 2.83 1.00
quote 0.33 0.00 0.00 0.13 0.58 12.00 48.00 quote 0.00 0.00 0.00 2.55 3.25
quote 0.00 0.00 0.00 0.18 0.52 48.50 quote 0.00 0.00 0.00 2.94 3.50
quote 0.20 -0.05 1.00 0.10 0.37 13.00 49.00 quote 0.00 0.00 0.00 3.55 3.90
quote 0.00 0.00 0.00 0.04 0.40 49.50 quote 0.00 0.00 0.00 2.11 5.90
quote 0.39 0.00 0.00 0.04 0.36 1.00 50.00 quote 0.00 0.00 0.00 2.78 6.05
quote 0.37 0.00 0.00 0.01 0.48 4.00 50.50 quote 0.00 0.00 0.00 3.00 7.20
quote 0.39 0.00 0.00 0.00 0.45 3.00 51.00 quote 0.00 0.00 0.00 4.50 7.35
quote 0.00 0.00 0.00 0.00 0.43 51.50 quote 0.00 0.00 0.00 4.00 8.10
quote 0.00 0.00 0.00 0.00 0.26 52.50 quote 0.00 0.00 0.00 5.00 9.20
quote 0.00 0.00 0.00 0.00 0.25 53.00 quote 0.00 0.00 0.00 6.20 9.30
quote 0.00 0.00 0.00 0.00 0.50 55.00 quote 0.00 0.00 0.00 8.55 10.95

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.