Owens Corning (OC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240816C00100000 | 2024-04-18 12:53PM EDT | 100.00 | 64.65 | 67.10 | 71.90 | 0.00 | - | - | 3 | 65.21% |
| OC240816C00115000 | 2024-01-18 10:46AM EDT | 115.00 | 39.02 | 28.50 | 31.20 | 0.00 | - | 4 | 4 | 0.00% |
| OC240816C00120000 | 2024-04-16 12:41PM EDT | 120.00 | 45.53 | 47.70 | 52.50 | 0.00 | - | 2 | 24 | 50.44% |
| OC240816C00125000 | 2024-02-29 11:15AM EDT | 125.00 | 29.78 | 43.60 | 46.50 | 0.00 | - | - | 10 | 53.97% |
| OC240816C00130000 | 2024-03-01 11:06AM EDT | 130.00 | 27.10 | 38.40 | 41.70 | 0.00 | - | 1 | 3 | 49.84% |
| OC240816C00135000 | 2024-03-13 2:22PM EDT | 135.00 | 33.10 | 34.50 | 36.00 | 0.00 | - | 6 | 7 | 41.37% |
| OC240816C00140000 | 2024-03-06 4:42PM EDT | 140.00 | 19.90 | 36.10 | 37.80 | 0.00 | - | 6 | 8 | 60.01% |
| OC240816C00145000 | 2024-04-11 12:13PM EDT | 145.00 | 27.60 | 26.00 | 28.00 | 0.00 | - | 3 | 32 | 39.83% |
| OC240816C00150000 | 2024-05-01 3:29PM EDT | 150.00 | 25.70 | 22.30 | 24.00 | +6.35 | +32.82% | 1 | 24 | 37.97% |
| OC240816C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 21.65 | 18.70 | 20.20 | 0.00 | - | 7 | 23 | 36.16% |
| OC240816C00160000 | 2024-04-26 3:40PM EDT | 160.00 | 17.20 | 14.70 | 16.70 | 0.00 | - | 10 | 17 | 34.59% |
| OC240816C00165000 | 2024-05-01 2:35PM EDT | 165.00 | 13.30 | 11.30 | 13.60 | -0.90 | -6.34% | 2 | 16 | 33.39% |
| OC240816C00170000 | 2024-04-26 10:46AM EDT | 170.00 | 11.60 | 10.40 | 10.80 | 0.00 | - | 2 | 12 | 32.17% |
| OC240816C00175000 | 2024-04-26 10:46AM EDT | 175.00 | 9.20 | 8.10 | 8.60 | 0.00 | - | 3 | 81 | 31.71% |
| OC240816C00180000 | 2024-04-26 10:37AM EDT | 180.00 | 7.10 | 6.20 | 6.60 | 0.00 | - | 1 | 109 | 30.90% |
| OC240816C00185000 | 2024-04-29 3:21PM EDT | 185.00 | 5.60 | 3.30 | 5.10 | 0.00 | - | 6 | 45 | 30.63% |
| OC240816C00190000 | 2024-04-26 10:37AM EDT | 190.00 | 4.20 | 3.50 | 3.90 | 0.00 | - | 4 | 13 | 30.45% |
| OC240816C00195000 | 2024-04-26 10:54AM EDT | 195.00 | 3.10 | 2.65 | 3.00 | 0.00 | - | 10 | 10 | 30.51% |
| OC240816C00200000 | 2024-04-23 3:58PM EDT | 200.00 | 2.60 | 1.90 | 2.25 | 0.00 | - | 15 | 17 | 30.40% |
| OC240816C00210000 | 2024-04-08 9:32AM EDT | 210.00 | 2.70 | 1.00 | 1.30 | 0.00 | - | - | 16 | 30.68% |
| OC240816C00220000 | 2024-02-12 12:38PM EDT | 220.00 | 0.75 | 0.85 | 1.25 | 0.00 | - | 1 | 2 | 34.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240816P00080000 | 2024-02-12 11:00AM EDT | 80.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.99% |
| OC240816P00085000 | 2023-12-29 3:52PM EDT | 85.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 63.87% |
| OC240816P00095000 | 2023-12-19 10:50AM EDT | 95.00 | 0.90 | 0.35 | 0.95 | 0.00 | - | - | 1 | 60.06% |
| OC240816P00105000 | 2024-02-09 3:53PM EDT | 105.00 | 1.40 | 0.40 | 1.10 | 0.00 | - | - | 5 | 52.30% |
| OC240816P00110000 | 2024-02-12 11:00AM EDT | 110.00 | 1.87 | 0.40 | 1.10 | 0.00 | - | - | 1 | 52.00% |
| OC240816P00115000 | 2024-04-25 1:30PM EDT | 115.00 | 0.45 | 0.25 | 1.15 | 0.00 | - | 10 | 26 | 47.99% |
| OC240816P00120000 | 2024-04-25 11:36AM EDT | 120.00 | 0.70 | 0.15 | 1.25 | 0.00 | - | 1 | 20 | 44.48% |
| OC240816P00125000 | 2024-03-12 1:41PM EDT | 125.00 | 1.72 | 0.95 | 1.20 | 0.00 | - | 1 | 23 | 39.75% |
| OC240816P00130000 | 2024-03-12 1:40PM EDT | 130.00 | 2.38 | 1.35 | 1.65 | 0.00 | - | 2 | 2 | 38.77% |
| OC240816P00135000 | 2024-04-26 10:29AM EDT | 135.00 | 1.28 | 1.15 | 1.40 | 0.00 | - | 10 | 20 | 32.84% |
| OC240816P00140000 | 2024-04-30 3:02PM EDT | 140.00 | 1.72 | 1.45 | 1.90 | 0.00 | - | 4 | 45 | 31.54% |
| OC240816P00145000 | 2024-04-26 9:50AM EDT | 145.00 | 2.45 | 2.15 | 2.60 | 0.00 | - | 2 | 48 | 30.46% |
| OC240816P00150000 | 2024-04-30 3:02PM EDT | 150.00 | 3.70 | 3.20 | 3.60 | +0.43 | +13.15% | 1 | 40 | 29.72% |
| OC240816P00155000 | 2024-04-30 3:02PM EDT | 155.00 | 4.56 | 4.40 | 4.80 | 0.00 | - | 2 | 71 | 28.74% |
| OC240816P00160000 | 2024-04-29 2:25PM EDT | 160.00 | 5.30 | 5.90 | 6.40 | 0.00 | - | 2 | 69 | 28.04% |
| OC240816P00165000 | 2024-04-29 2:31PM EDT | 165.00 | 7.10 | 7.80 | 8.30 | 0.00 | - | 1 | 12 | 27.17% |
| OC240816P00170000 | 2024-04-26 10:20AM EDT | 170.00 | 9.70 | 10.00 | 10.60 | 0.00 | - | 1 | 17 | 26.35% |
| OC240816P00175000 | 2024-04-29 3:51PM EDT | 175.00 | 11.20 | 12.90 | 13.30 | 0.00 | - | 2 | 4 | 25.51% |
© 2024 Yahoo. All rights reserved.