S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
Log in

Corning Options Chain and Prices (NYSE:GLW)

$25.25
-0.47 (-1.83 %)
(As of 02/26/2020 04:00 PM ET)
Today's Range
$25.25
Now: $25.25
$26.28
50-Day Range
$25.72
MA: $28.66
$30.40
52-Week Range
$25.25
Now: $25.25
$35.34
Volume7.33 million shs
Average Volume5.93 million shs
Market Capitalization$19.28 billion
P/E Ratio24.51
Dividend Yield3.11%
Beta1.2

Options Chain

Corning (NYSE:GLW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$37.50$0.010Call002.24592 (+0.492468)0.007633
2/28/2020$37.00$0.010Call002.16707 (+0.47215)0.007447
2/28/2020$36.50$0.010Call002.09375 (+0.45986)0.007459
2/28/2020$36.00$0.010Call002.02004 (+0.426477)0.007496
2/28/2020$35.50$0.010Call001.97025 (+0.431374)0.008356
2/28/2020$35.00$0.010Call001.89607 (+0.408574)0.008485
2/28/2020$34.50$0.010Call001.84205 (+0.41804)0.009346
2/28/2020$34.00$0.010Call001.74559 (+0.379089)0.008829
2/28/2020$33.50$0.010Call001.68034 (+0.400744)0.009455
2/28/2020$33.00$0.010Call011.59291 (+0.356787)0.009349
2/28/2020$32.50$0.010Call02051.52393 (+0.340733)0.010011
2/28/2020$32.00$0.010Call03091.44921 (+0.335807)0.010557
2/28/2020$31.50$0.010Call0441.36666 (+0.316661)0.010898
2/28/2020$31.00$0.010Call01091.31396 (+0.34599)0.012621
2/28/2020$30.50$0.010Call0111.20344 (+0.284691)0.012023
2/28/2020$30.00$0.010Call0811.12929 (+0.290771)0.013452
2/28/2020$29.50$0.005Call02,0140.921208 (+0.212959)0.007231
2/28/2020$29.00$0.005Call0251 (-2)0.864058 (+0.176558)0.009722
2/28/2020$28.50$0.005Call5214 (-5)0.7875 (+0.045312)0.011382
2/28/2020$28.00$0.005Call2405 (-16)0.678311 (+0.072922)0.011139
2/28/2020$27.50$0.035Call101120.802002 (+0.279395)0.056593
2/28/2020$27.00$0.030Call22219 (+127)0.653311 (+0.157608)0.058138
2/28/2020$26.50$0.025Call260132 (+120)0.50609 (+0.000378)0.063903
2/28/2020$26.00$0.060Call88037 (+37)0.466197 (-0.001381)0.145432
2/28/2020$25.50$0.180Call3837 (+35)0.467029 (-0.021749)0.353437
2/28/2020$25.00$0.410Call217 (+7)0.458974 (-0.07434)0.639087
2/28/2020$24.50$0.800Call000.480063 (+0.166002)0.860647
2/28/2020$24.00$1.280Call020.6129540.925402
2/28/2020$23.50$1.780Call000.7910220.940172
2/28/2020$23.00$2.280Call000.9612390.94904
2/28/2020$22.50$2.775Call001.082650.962405
2/28/2020$21.50$3.775Call001.421880.970319
2/28/2020$21.00$4.275Call021.58686 (+0.536865)0.973261
2/28/2020$37.50$12.950Put004.375 (+2.89971)-0.866229
2/28/2020$37.00$12.400Put004.145 (+2.64515)-0.873385
2/28/2020$36.50$11.950Put004.17812 (+2.74898)-0.861805
2/28/2020$36.00$11.450Put004.07887 (+2.79567)-0.859295
2/28/2020$35.50$10.950Put003.97578 (+2.72335)-0.856791
2/28/2020$35.00$10.450Put003.87415 (+2.63821)-0.853908
2/28/2020$34.50$9.675Put003.03717 (+1.80241)-0.913006
2/28/2020$34.00$9.450Put003.66598 (+2.57535)-0.847537
2/28/2020$33.50$8.950Put003.56081 (+2.51639)-0.843666
2/28/2020$33.00$8.450Put003.44531 (+2.40469)-0.839081
2/28/2020$32.50$7.425Put020
2/28/2020$32.00$6.925Put00
2/28/2020$31.50$6.425Put028
2/28/2020$31.00$5.925Put02
2/28/2020$30.50$5.425Put17
2/28/2020$30.00$4.900Put06
2/28/2020$29.50$4.400Put602,755 (-40)
2/28/2020$29.00$3.925Put12236 (-4)
2/28/2020$28.50$3.425Put653
2/28/2020$28.00$2.970Put7326 (-3)0.385842 (-0.304796)-0.999993
2/28/2020$27.50$2.455Put1262 (-10)
2/28/2020$27.00$1.970Put9122 (-24)0.385842 (-0.21417)-0.997051
2/28/2020$26.50$1.490Put12113 (+2)0.489941 (-0.165639)-0.943979
2/28/2020$26.00$1.015Put10111 (-52)0.435842 (-0.17667)-0.882237
2/28/2020$25.50$0.635Put3081 (+27)0.475702 (-0.07111)-0.697146
2/28/2020$25.00$0.360Put5394 (+29)0.515874 (-0.053307)-0.478388
2/28/2020$24.50$0.170Put414 (+12)0.519476 (-0.109923)-0.279937
2/28/2020$24.00$0.085Put223 (+22)0.571381 (-0.086444)-0.15124
2/28/2020$23.50$0.025Put56 (+5)0.560094 (-0.110964)-0.056987
2/28/2020$23.00$0.040Put01 (+1)0.782031 (+0.071454)-0.062258
2/28/2020$22.50$0.030Put012 (+1)0.877702 (+0.116349)-0.044319
2/28/2020$21.50$0.010Put000.991153 (-0.036157)-0.01535
2/28/2020$21.00$0.005Put001.04115 (+0.124929)-0.008531
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel