Owens Corning (OC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517C00090000 | 2024-03-06 1:56PM EDT | 90.00 | 61.26 | 81.00 | 85.80 | 0.00 | - | 1 | 1 | 283.03% |
| OC240517C00095000 | 2024-04-18 1:04PM EDT | 95.00 | 68.77 | 71.20 | 76.00 | 0.00 | - | 3 | 3 | 149.02% |
| OC240517C00100000 | 2024-04-18 12:53PM EDT | 100.00 | 64.10 | 66.20 | 71.00 | 0.00 | - | 3 | 9 | 137.31% |
| OC240517C00105000 | 2023-10-31 11:25AM EDT | 105.00 | 17.50 | 31.70 | 35.80 | 0.00 | - | 1 | 6 | 0.00% |
| OC240517C00110000 | 2024-04-19 10:37AM EDT | 110.00 | 52.00 | 56.20 | 61.00 | 0.00 | - | 2 | 5 | 115.28% |
| OC240517C00115000 | 2024-04-04 2:07PM EDT | 115.00 | 57.60 | 51.10 | 56.00 | 0.00 | - | 8 | 6 | 102.93% |
| OC240517C00120000 | 2024-02-29 11:02AM EDT | 120.00 | 32.07 | 45.70 | 50.50 | 0.00 | - | 2 | 2 | 59.77% |
| OC240517C00125000 | 2024-02-29 11:15AM EDT | 125.00 | 27.08 | 40.50 | 45.40 | 0.00 | - | 8 | 501 | 123.22% |
| OC240517C00130000 | 2024-04-16 9:44AM EDT | 130.00 | 32.49 | 36.20 | 41.00 | 0.00 | - | 3 | 79 | 75.78% |
| OC240517C00135000 | 2024-02-09 3:05PM EDT | 135.00 | 18.50 | 24.50 | 25.50 | 0.00 | - | 5 | 8 | 0.00% |
| OC240517C00140000 | 2024-04-26 1:20PM EDT | 140.00 | 30.80 | 26.30 | 31.00 | 0.00 | - | 1 | 14 | 58.74% |
| OC240517C00145000 | 2024-04-29 11:25AM EDT | 145.00 | 28.00 | 21.20 | 26.00 | 0.00 | - | 1 | 37 | 82.37% |
| OC240517C00150000 | 2024-04-25 2:04PM EDT | 150.00 | 15.94 | 16.80 | 21.40 | 0.00 | - | 2 | 70 | 74.12% |
| OC240517C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 16.45 | 12.30 | 16.50 | 0.00 | - | 22 | 48 | 62.23% |
| OC240517C00160000 | 2024-04-29 11:19AM EDT | 160.00 | 13.68 | 8.10 | 11.40 | 0.00 | - | 5 | 246 | 48.10% |
| OC240517C00165000 | 2024-05-01 10:47AM EDT | 165.00 | 5.20 | 5.50 | 6.50 | -1.20 | -18.75% | 3 | 70 | 34.53% |
| OC240517C00170000 | 2024-05-01 3:32PM EDT | 170.00 | 4.30 | 3.10 | 3.60 | +0.27 | +6.70% | 8 | 101 | 31.84% |
| OC240517C00175000 | 2024-05-01 9:48AM EDT | 175.00 | 1.40 | 1.50 | 1.75 | -0.33 | -19.08% | 1 | 97 | 30.47% |
| OC240517C00180000 | 2024-05-01 10:24AM EDT | 180.00 | 0.53 | 0.60 | 0.85 | -0.20 | -27.40% | 1 | 1,399 | 31.06% |
| OC240517C00185000 | 2024-04-26 3:01PM EDT | 185.00 | 0.46 | 0.10 | 0.45 | 0.00 | - | 2 | 32 | 32.86% |
| OC240517C00190000 | 2024-05-01 3:08PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 1 | 18 | 44.78% |
| OC240517C00195000 | 2024-04-24 10:00AM EDT | 195.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 59.72% |
| OC240517C00210000 | 2024-02-07 2:46PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 61.91% |
| OC240517C00220000 | 2024-02-13 4:36PM EDT | 220.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 70.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517P00080000 | 2023-11-03 1:16PM EDT | 80.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 178.42% |
| OC240517P00085000 | 2023-10-05 12:14PM EDT | 85.00 | 1.40 | 0.45 | 2.60 | 0.00 | - | - | 20 | 215.92% |
| OC240517P00090000 | 2023-09-15 10:42AM EDT | 90.00 | 1.30 | 2.00 | 2.75 | 0.00 | - | - | 2 | 223.24% |
| OC240517P00095000 | 2023-10-26 12:54PM EDT | 95.00 | 4.40 | 0.75 | 1.35 | 0.00 | - | - | 0 | 170.85% |
| OC240517P00100000 | 2023-10-30 11:21AM EDT | 100.00 | 5.50 | 1.00 | 1.70 | 0.00 | - | - | 1 | 166.75% |
| OC240517P00105000 | 2024-01-29 12:25PM EDT | 105.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 15 | 131 | 121.58% |
| OC240517P00110000 | 2024-04-23 2:41PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 75.78% |
| OC240517P00115000 | 2024-03-18 11:28AM EDT | 115.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 98.83% |
| OC240517P00120000 | 2024-03-18 11:29AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 89.26% |
| OC240517P00125000 | 2024-04-05 11:06AM EDT | 125.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 20 | 39 | 87.01% |
| OC240517P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 23 | 77.39% |
| OC240517P00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 18 | 68.70% |
| OC240517P00140000 | 2024-04-25 1:16PM EDT | 140.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 66 | 55.76% |
| OC240517P00145000 | 2024-04-29 2:11PM EDT | 145.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 6 | 102 | 52.30% |
| OC240517P00150000 | 2024-05-01 3:25PM EDT | 150.00 | 0.20 | 0.15 | 0.70 | -0.06 | -23.08% | 2 | 66 | 42.97% |
| OC240517P00155000 | 2024-04-30 2:52PM EDT | 155.00 | 0.53 | 0.40 | 1.15 | 0.00 | - | 3 | 203 | 39.43% |
| OC240517P00160000 | 2024-05-01 12:46PM EDT | 160.00 | 1.30 | 1.05 | 2.35 | +0.12 | +10.17% | 1 | 183 | 39.92% |
| OC240517P00165000 | 2024-04-29 12:51PM EDT | 165.00 | 1.50 | 2.40 | 2.65 | 0.00 | - | 9 | 37 | 28.78% |
| OC240517P00170000 | 2024-05-01 11:54AM EDT | 170.00 | 5.40 | 4.50 | 5.00 | +0.90 | +20.00% | 1 | 58 | 28.10% |
| OC240517P00175000 | 2024-04-29 2:00PM EDT | 175.00 | 5.90 | 7.70 | 8.30 | 0.00 | - | 11 | 53 | 27.25% |
| OC240517P00195000 | 2024-04-08 9:53AM EDT | 195.00 | 23.10 | 24.50 | 29.30 | 0.00 | - | - | 0 | 72.51% |
© 2024 Yahoo. All rights reserved.