Owens Corning (OC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC241220C00080000 | 2024-02-26 12:52PM EDT | 80.00 | 68.14 | 87.00 | 91.90 | 0.00 | - | 10 | 10 | 0.00% |
| OC241220C00110000 | 2024-03-11 2:44PM EDT | 110.00 | 51.55 | 59.10 | 62.30 | 0.00 | - | 5 | 5 | 0.00% |
| OC241220C00115000 | 2024-02-22 4:17PM EDT | 115.00 | 36.80 | 54.10 | 57.80 | 0.00 | - | 2 | 7 | 0.00% |
| OC241220C00125000 | 2024-03-15 11:45AM EDT | 125.00 | 42.99 | 46.70 | 48.20 | 0.00 | - | 2 | 60 | 0.00% |
| OC241220C00130000 | 2024-04-26 11:05AM EDT | 130.00 | 46.04 | 48.60 | 51.00 | 0.00 | - | 2 | 8 | 45.18% |
| OC241220C00135000 | 2024-04-15 9:30AM EDT | 135.00 | 40.15 | 44.90 | 47.20 | 0.00 | - | 1 | 3 | 44.68% |
| OC241220C00140000 | 2024-03-13 9:32AM EDT | 140.00 | 31.86 | 34.30 | 37.80 | 0.00 | - | 1 | 2 | 28.25% |
| OC241220C00145000 | 2024-04-01 10:00AM EDT | 145.00 | 33.40 | 30.80 | 31.90 | 0.00 | - | 1 | 4 | 22.18% |
| OC241220C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 31.17 | 33.30 | 34.70 | 0.00 | - | 1 | 6 | 38.79% |
| OC241220C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 26.30 | 29.70 | 31.50 | 0.00 | - | 3 | 6 | 38.51% |
| OC241220C00160000 | 2024-04-25 10:50AM EDT | 160.00 | 20.50 | 25.10 | 27.50 | 0.00 | - | 2 | 12 | 36.26% |
| OC241220C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 24.61 | 23.30 | 24.80 | +3.11 | +14.47% | 1 | 2 | 36.30% |
| OC241220C00170000 | 2024-05-03 9:43AM EDT | 170.00 | 22.10 | 20.40 | 22.30 | +2.70 | +13.92% | 3 | 53 | 36.31% |
| OC241220C00175000 | 2024-05-03 10:52AM EDT | 175.00 | 18.80 | 17.70 | 18.60 | +4.80 | +34.29% | 3 | 10 | 33.77% |
| OC241220C00180000 | 2024-04-10 11:07AM EDT | 180.00 | 13.50 | 15.30 | 16.10 | 0.00 | - | 1 | 11 | 33.09% |
| OC241220C00185000 | 2024-03-27 12:44PM EDT | 185.00 | 11.47 | 10.70 | 11.50 | 0.00 | - | 1 | 1 | 28.23% |
| OC241220C00190000 | 2024-04-30 9:30AM EDT | 190.00 | 10.00 | 11.30 | 12.00 | 0.00 | - | 1 | 121 | 32.26% |
| OC241220C00220000 | 2024-04-05 11:24AM EDT | 220.00 | 5.10 | 4.00 | 4.40 | 0.00 | - | 1 | 1 | 30.61% |
| OC241220C00250000 | 2024-04-30 3:09PM EDT | 250.00 | 1.10 | 1.20 | 1.80 | 0.00 | - | 30 | 41 | 31.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC241220P00075000 | 2024-02-21 10:53AM EDT | 75.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | - | 4 | 55.93% |
| OC241220P00090000 | 2024-02-20 12:35PM EDT | 90.00 | 1.54 | 0.20 | 1.75 | 0.00 | - | 5 | 10 | 50.07% |
| OC241220P00115000 | 2024-04-26 9:43AM EDT | 115.00 | 1.20 | 0.05 | 2.85 | 0.00 | - | 30 | 31 | 44.34% |
| OC241220P00120000 | 2024-04-22 1:31PM EDT | 120.00 | 2.15 | 1.15 | 1.45 | 0.00 | - | - | 1 | 33.97% |
| OC241220P00125000 | 2024-04-29 12:01PM EDT | 125.00 | 1.98 | 1.45 | 1.80 | 0.00 | - | 1 | 7 | 32.80% |
| OC241220P00130000 | 2024-04-03 2:04PM EDT | 130.00 | 3.09 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 31.97% |
| OC241220P00135000 | 2024-04-30 3:07PM EDT | 135.00 | 3.40 | 2.60 | 2.95 | 0.00 | - | 10 | 103 | 31.31% |
| OC241220P00140000 | 2024-04-29 12:01PM EDT | 140.00 | 3.95 | 3.30 | 3.70 | 0.00 | - | 2 | 4 | 30.54% |
| OC241220P00150000 | 2024-04-01 9:30AM EDT | 150.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| OC241220P00155000 | 2024-04-04 12:59PM EDT | 155.00 | 8.40 | 5.00 | 7.00 | 0.00 | - | 1 | 1 | 28.48% |
| OC241220P00160000 | 2024-04-18 3:56PM EDT | 160.00 | 14.00 | 7.20 | 8.50 | 0.00 | - | 1 | 5 | 27.82% |
| OC241220P00165000 | 2024-03-11 10:50AM EDT | 165.00 | 19.70 | 13.00 | 13.60 | 0.00 | - | 1 | 250 | 33.66% |
| OC241220P00180000 | 2024-04-04 3:39PM EDT | 180.00 | 20.85 | 15.50 | 17.20 | 0.00 | - | 20 | 10 | 25.74% |
© 2024 Yahoo. All rights reserved.