Owens Corning (OC)
NYSE - Nasdaq Real-time 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 | 75.20 | 80.00 | 0.00 | - | - | 3 | 0.00% |
| OC240816C00115000 | 2024-01-18 10:46AM EDT | 115.00 | 39.02 | 28.50 | 31.20 | 0.00 | - | 4 | 4 | 0.00% |
| OC240816C00120000 | 2024-07-08 10:30AM EDT | 120.00 | 47.69 | 58.30 | 62.80 | 0.00 | - | 23 | 1 | 93.60% |
| OC240816C00125000 | 2024-07-08 10:29AM EDT | 125.00 | 42.84 | 53.50 | 57.80 | 0.00 | - | 10 | 0 | 88.72% |
| OC240816C00130000 | 2024-07-08 10:23AM EDT | 130.00 | 37.93 | 48.20 | 53.00 | 0.00 | - | 1 | 0 | 79.20% |
| OC240816C00135000 | 2024-03-13 2:22PM EDT | 135.00 | 33.10 | 34.50 | 36.00 | 0.00 | - | 6 | 7 | 0.00% |
| OC240816C00140000 | 2024-03-06 4:42PM EDT | 140.00 | 19.90 | 36.10 | 37.80 | 0.00 | - | 6 | 8 | 0.00% |
| OC240816C00145000 | 2024-07-11 11:07AM EDT | 145.00 | 31.05 | 33.50 | 38.20 | 0.00 | - | 3 | 15 | 61.72% |
| OC240816C00150000 | 2024-06-20 9:57AM EDT | 150.00 | 30.30 | 22.60 | 26.50 | 0.00 | - | 3 | 23 | 0.00% |
| OC240816C00155000 | 2024-06-06 10:38AM EDT | 155.00 | 26.93 | 12.70 | 14.50 | 0.00 | - | 7 | 27 | 0.00% |
| OC240816C00160000 | 2024-07-10 1:17PM EDT | 160.00 | 11.30 | 19.30 | 23.50 | 0.00 | - | 2 | 21 | 64.97% |
| OC240816C00165000 | 2024-07-11 11:19AM EDT | 165.00 | 20.00 | 16.40 | 17.60 | +6.50 | +48.15% | 3 | 19 | 47.62% |
| OC240816C00170000 | 2024-07-22 10:40AM EDT | 170.00 | 8.90 | 12.60 | 13.40 | 0.00 | - | 1 | 36 | 43.42% |
| OC240816C00175000 | 2024-07-25 10:00AM EDT | 175.00 | 8.00 | 9.10 | 9.60 | 0.00 | - | 1 | 85 | 39.76% |
| OC240816C00180000 | 2024-07-26 2:17PM EDT | 180.00 | 6.70 | 6.10 | 6.50 | +2.02 | +43.16% | 5 | 212 | 37.48% |
| OC240816C00185000 | 2024-07-26 2:39PM EDT | 185.00 | 4.70 | 3.90 | 4.40 | +0.90 | +23.68% | 6 | 191 | 37.60% |
| OC240816C00190000 | 2024-07-26 2:48PM EDT | 190.00 | 2.79 | 2.35 | 2.75 | +0.62 | +28.57% | 6 | 149 | 36.99% |
| OC240816C00195000 | 2024-07-26 3:54PM EDT | 195.00 | 1.50 | 1.35 | 1.80 | -0.05 | -3.23% | 4 | 544 | 37.99% |
| OC240816C00200000 | 2024-07-26 12:44PM EDT | 200.00 | 1.23 | 0.80 | 2.00 | +0.45 | +57.69% | 1 | 63 | 46.74% |
| OC240816C00210000 | 2024-06-12 12:00PM EDT | 210.00 | 1.30 | 0.15 | 1.00 | 0.00 | - | 1 | 66 | 48.71% |
| OC240816C00220000 | 2024-07-18 3:18PM EDT | 220.00 | 0.13 | 0.05 | 2.10 | 0.00 | - | 1 | 6 | 60.06% |
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 | 166.99% |
| OC240816P00085000 | 2023-12-29 3:52PM EDT | 85.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 155.66% |
| OC240816P00095000 | 2023-12-19 10:50AM EDT | 95.00 | 0.90 | 0.35 | 0.95 | 0.00 | - | - | 1 | 147.95% |
| OC240816P00105000 | 2024-07-12 1:46PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 82.03% |
| OC240816P00110000 | 2024-07-12 1:46PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 75.78% |
| OC240816P00115000 | 2024-07-15 9:45AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 69.14% |
| OC240816P00120000 | 2024-07-12 1:46PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 94 | 63.28% |
| OC240816P00125000 | 2024-07-26 11:10AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 4 | 24 | 71.29% |
| OC240816P00130000 | 2024-03-12 1:40PM EDT | 130.00 | 2.38 | 1.35 | 1.65 | 0.00 | - | 2 | 2 | 100.59% |
| OC240816P00135000 | 2024-07-05 1:44PM EDT | 135.00 | 0.51 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 59.28% |
| OC240816P00140000 | 2024-07-19 10:36AM EDT | 140.00 | 0.10 | 0.10 | 2.15 | 0.00 | - | 1 | 48 | 76.39% |
| OC240816P00145000 | 2024-07-24 1:45PM EDT | 145.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 4 | 62 | 53.81% |
| OC240816P00150000 | 2024-07-16 2:19PM EDT | 150.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 2 | 113 | 53.83% |
| OC240816P00155000 | 2024-07-15 3:12PM EDT | 155.00 | 0.97 | 0.00 | 2.45 | 0.00 | - | 3 | 108 | 52.83% |
| OC240816P00160000 | 2024-07-25 2:43PM EDT | 160.00 | 1.30 | 0.10 | 1.00 | 0.00 | - | 1 | 87 | 41.87% |
| OC240816P00165000 | 2024-07-23 12:37PM EDT | 165.00 | 1.70 | 1.20 | 1.50 | 0.00 | - | 11 | 66 | 38.84% |
| OC240816P00170000 | 2024-07-26 12:58PM EDT | 170.00 | 1.80 | 2.05 | 2.35 | -1.40 | -43.75% | 45 | 126 | 36.54% |
| OC240816P00175000 | 2024-07-26 12:54PM EDT | 175.00 | 2.90 | 3.40 | 3.80 | -1.60 | -35.56% | 46 | 144 | 35.36% |
| OC240816P00180000 | 2024-07-24 3:56PM EDT | 180.00 | 9.09 | 5.40 | 5.90 | 0.00 | - | 2 | 126 | 34.52% |
| OC240816P00185000 | 2024-07-26 2:18PM EDT | 185.00 | 8.10 | 8.20 | 8.70 | -3.10 | -27.68% | 1 | 3 | 33.92% |
© 2024 Yahoo. All rights reserved.