Owens Corning (OC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240621C00060000 | 2023-12-01 1:15PM EDT | 60.00 | 79.00 | 86.50 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
| OC240621C00070000 | 2024-02-26 12:52PM EDT | 70.00 | 76.63 | 95.60 | 100.50 | 0.00 | - | 10 | 11 | 154.44% |
| OC240621C00095000 | 2023-10-30 10:04AM EDT | 95.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OC240621C00100000 | 2023-10-23 11:13AM EDT | 100.00 | 30.80 | 35.60 | 38.40 | 0.00 | - | - | 10 | 0.00% |
| OC240621C00105000 | 2023-12-28 11:33AM EDT | 105.00 | 46.14 | 45.20 | 50.00 | 0.00 | - | 1 | 3 | 0.00% |
| OC240621C00110000 | 2024-03-11 2:44PM EDT | 110.00 | 48.26 | 55.30 | 60.00 | 0.00 | - | 5 | 7 | 78.34% |
| OC240621C00115000 | 2023-09-18 3:34PM EDT | 115.00 | 31.20 | 20.00 | 20.70 | 0.00 | - | - | 3 | 0.00% |
| OC240621C00120000 | 2024-04-19 10:25AM EDT | 120.00 | 43.00 | 48.30 | 52.00 | 0.00 | - | 2 | 45 | 66.92% |
| OC240621C00125000 | 2024-03-28 3:50PM EDT | 125.00 | 44.05 | 42.70 | 47.00 | 0.00 | - | 2 | 12 | 57.45% |
| OC240621C00130000 | 2024-02-29 11:01AM EDT | 130.00 | 24.03 | 37.30 | 40.60 | 0.00 | - | 2 | 35 | 58.40% |
| OC240621C00135000 | 2024-02-08 2:31PM EDT | 135.00 | 29.25 | 25.90 | 27.10 | 0.00 | - | 10 | 55 | 0.00% |
| OC240621C00140000 | 2024-04-18 2:49PM EDT | 140.00 | 31.03 | 27.80 | 32.30 | +7.83 | +33.75% | 1 | 27 | 56.93% |
| OC240621C00145000 | 2024-04-26 10:42AM EDT | 145.00 | 26.26 | 23.70 | 27.00 | -0.44 | -1.65% | 1 | 19 | 48.25% |
| OC240621C00150000 | 2024-04-25 11:11AM EDT | 150.00 | 17.72 | 19.30 | 21.60 | 0.00 | - | 2 | 26 | 39.25% |
| OC240621C00155000 | 2024-03-20 3:19PM EDT | 155.00 | 13.20 | 11.60 | 13.00 | 0.00 | - | 1 | 31 | 0.00% |
| OC240621C00160000 | 2024-04-25 11:15AM EDT | 160.00 | 10.20 | 12.60 | 13.50 | 0.00 | - | 8 | 45 | 33.79% |
| OC240621C00165000 | 2024-04-26 1:21PM EDT | 165.00 | 10.00 | 9.40 | 9.70 | +2.20 | +28.21% | 1 | 58 | 30.32% |
| OC240621C00170000 | 2024-04-26 2:12PM EDT | 170.00 | 6.90 | 6.60 | 6.80 | +1.50 | +27.78% | 8 | 72 | 28.72% |
| OC240621C00175000 | 2024-04-26 10:46AM EDT | 175.00 | 5.10 | 4.40 | 4.60 | +1.50 | +41.67% | 3 | 49 | 27.83% |
| OC240621C00180000 | 2024-04-25 11:05AM EDT | 180.00 | 2.25 | 2.90 | 3.10 | 0.00 | - | 6 | 90 | 27.77% |
| OC240621C00185000 | 2024-04-26 3:31PM EDT | 185.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 4 | 79 | 27.61% |
| OC240621C00190000 | 2024-04-26 2:03PM EDT | 190.00 | 1.35 | 0.20 | 1.30 | +0.55 | +68.75% | 2 | 36 | 27.86% |
| OC240621C00195000 | 2024-04-26 10:40AM EDT | 195.00 | 0.85 | 0.65 | 0.90 | -0.22 | -20.56% | 1 | 27 | 28.72% |
| OC240621C00200000 | 2024-04-23 3:57PM EDT | 200.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 2 | 50 | 28.71% |
| OC240621C00210000 | 2024-02-08 4:52PM EDT | 210.00 | 0.94 | 0.40 | 0.60 | 0.00 | - | 2 | 5 | 35.45% |
| OC240621C00230000 | 2024-03-07 11:59AM EDT | 230.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | - | 1 | 45.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240621P00060000 | 2023-11-14 1:57PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 156.35% |
| OC240621P00065000 | 2023-12-18 10:39AM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 120.80% |
| OC240621P00070000 | 2023-10-25 2:44PM EDT | 70.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 105.47% |
| OC240621P00075000 | 2023-08-28 2:37PM EDT | 75.00 | 0.66 | 0.00 | 1.85 | 0.00 | - | - | 1 | 121.83% |
| OC240621P00085000 | 2023-11-06 10:30AM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| OC240621P00090000 | 2023-09-08 10:27AM EDT | 90.00 | 1.25 | 1.80 | 2.60 | 0.00 | - | 1 | 1 | 118.38% |
| OC240621P00095000 | 2023-10-26 9:33AM EDT | 95.00 | 4.80 | 1.10 | 1.85 | 0.00 | - | - | 0 | 99.63% |
| OC240621P00100000 | 2023-12-18 10:39AM EDT | 100.00 | 1.05 | 0.25 | 0.70 | 0.00 | - | 1 | 10 | 73.14% |
| OC240621P00105000 | 2024-01-18 3:22PM EDT | 105.00 | 0.75 | 0.90 | 1.20 | 0.00 | - | 3 | 172 | 78.59% |
| OC240621P00110000 | 2023-11-15 11:04AM EDT | 110.00 | 3.80 | 1.00 | 1.70 | 0.00 | - | 2 | 19 | 76.39% |
| OC240621P00115000 | 2024-01-19 11:05AM EDT | 115.00 | 1.25 | 1.80 | 2.60 | 0.00 | - | 1 | 2 | 79.39% |
| OC240621P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.10 | 0.50 | 0.70 | -2.13 | -95.52% | 12 | 31 | 52.98% |
| OC240621P00125000 | 2024-03-07 1:45PM EDT | 125.00 | 1.32 | 0.15 | 0.65 | 0.00 | - | 2 | 14 | 48.44% |
| OC240621P00130000 | 2024-02-13 12:09PM EDT | 130.00 | 3.90 | 1.25 | 1.90 | 0.00 | - | 7 | 36 | 53.71% |
| OC240621P00135000 | 2024-04-25 1:17PM EDT | 135.00 | 0.51 | 0.10 | 0.60 | 0.00 | - | 2 | 18 | 37.38% |
| OC240621P00140000 | 2024-04-26 11:09AM EDT | 140.00 | 0.55 | 0.45 | 0.60 | -1.10 | -66.67% | 1 | 18 | 32.40% |
| OC240621P00145000 | 2024-04-18 10:09AM EDT | 145.00 | 1.75 | 0.75 | 1.85 | 0.00 | - | 3 | 14 | 37.99% |
| OC240621P00150000 | 2024-04-26 11:17AM EDT | 150.00 | 1.35 | 1.15 | 1.35 | -0.40 | -22.86% | 6 | 29 | 28.66% |
| OC240621P00155000 | 2024-04-26 11:17AM EDT | 155.00 | 2.10 | 1.85 | 3.00 | -0.90 | -30.00% | 5 | 22 | 32.00% |
| OC240621P00160000 | 2024-04-26 10:06AM EDT | 160.00 | 2.85 | 2.95 | 5.00 | -1.95 | -40.63% | 1 | 12 | 33.80% |
| OC240621P00165000 | 2024-04-26 3:02PM EDT | 165.00 | 4.40 | 4.50 | 4.90 | -3.40 | -43.59% | 1 | 40 | 25.19% |
| OC240621P00170000 | 2024-04-26 3:02PM EDT | 170.00 | 6.49 | 6.70 | 7.00 | -2.41 | -27.08% | 4 | 25 | 23.75% |
| OC240621P00175000 | 2024-04-26 3:57PM EDT | 175.00 | 9.50 | 9.50 | 10.00 | -0.70 | -6.86% | 4 | 2 | 23.39% |
© 2024 Yahoo. All rights reserved.