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 | 75.20 | 80.00 | 0.00 | - | - | 3 | 131.30% |
| OC240816C00115000 | 2024-01-18 10:46AM EDT | 115.00 | 39.02 | 28.50 | 31.20 | 0.00 | - | 4 | 4 | 0.00% |
| OC240816C00120000 | 2024-06-21 1:19PM EDT | 120.00 | 57.14 | 51.50 | 56.40 | 0.00 | - | 1 | 24 | 50.59% |
| OC240816C00125000 | 2024-02-29 11:15AM EDT | 125.00 | 29.78 | 43.60 | 46.50 | 0.00 | - | - | 10 | 0.00% |
| OC240816C00130000 | 2024-03-01 11:06AM EDT | 130.00 | 27.10 | 38.40 | 41.70 | 0.00 | - | 1 | 3 | 0.00% |
| 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 | 61.99% |
| OC240816C00145000 | 2024-06-27 1:20PM EDT | 145.00 | 29.30 | 28.60 | 31.00 | 0.00 | - | 3 | 15 | 48.56% |
| OC240816C00150000 | 2024-06-20 9:57AM EDT | 150.00 | 30.30 | 24.30 | 26.30 | 0.00 | - | 3 | 23 | 44.13% |
| OC240816C00155000 | 2024-06-06 10:38AM EDT | 155.00 | 26.93 | 19.00 | 23.00 | 0.00 | - | 7 | 27 | 46.92% |
| OC240816C00160000 | 2024-05-21 11:36AM EDT | 160.00 | 21.65 | 18.30 | 20.20 | 0.00 | - | 3 | 20 | 49.81% |
| OC240816C00165000 | 2024-06-06 10:14AM EDT | 165.00 | 18.90 | 12.70 | 13.40 | 0.00 | - | 1 | 17 | 33.64% |
| OC240816C00170000 | 2024-06-26 9:33AM EDT | 170.00 | 8.62 | 9.60 | 10.10 | 0.00 | - | 2 | 17 | 32.28% |
| OC240816C00175000 | 2024-06-28 3:53PM EDT | 175.00 | 7.62 | 6.80 | 7.40 | +0.91 | +13.56% | 4 | 81 | 31.49% |
| OC240816C00180000 | 2024-06-28 11:43AM EDT | 180.00 | 5.20 | 4.50 | 5.20 | +0.30 | +6.12% | 2 | 163 | 30.76% |
| OC240816C00185000 | 2024-06-27 3:35PM EDT | 185.00 | 2.86 | 3.10 | 3.60 | 0.00 | - | 3 | 50 | 30.57% |
| OC240816C00190000 | 2024-06-24 3:04PM EDT | 190.00 | 3.86 | 1.65 | 3.10 | 0.00 | - | 1 | 17 | 33.86% |
| OC240816C00195000 | 2024-06-26 10:47AM EDT | 195.00 | 1.22 | 1.00 | 2.25 | 0.00 | - | 2 | 19 | 34.36% |
| OC240816C00200000 | 2024-06-26 11:13AM EDT | 200.00 | 0.88 | 0.65 | 1.75 | 0.00 | - | 1 | 58 | 35.71% |
| OC240816C00210000 | 2024-06-12 12:00PM EDT | 210.00 | 1.30 | 0.15 | 2.15 | 0.00 | - | 1 | 66 | 46.36% |
| OC240816C00220000 | 2024-06-14 10:23AM EDT | 220.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 5 | 46.90% |
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 | 105.47% |
| OC240816P00085000 | 2023-12-29 3:52PM EDT | 85.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 98.00% |
| OC240816P00095000 | 2023-12-19 10:50AM EDT | 95.00 | 0.90 | 0.35 | 0.95 | 0.00 | - | - | 1 | 92.63% |
| OC240816P00105000 | 2024-02-09 3:53PM EDT | 105.00 | 1.40 | 0.40 | 1.10 | 0.00 | - | - | 5 | 81.35% |
| OC240816P00110000 | 2024-02-12 11:00AM EDT | 110.00 | 1.87 | 0.40 | 1.10 | 0.00 | - | - | 1 | 74.90% |
| OC240816P00115000 | 2024-05-17 11:02AM EDT | 115.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 26 | 74.59% |
| OC240816P00120000 | 2024-05-23 3:37PM EDT | 120.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 9 | 17 | 62.72% |
| OC240816P00125000 | 2024-06-03 12:47PM EDT | 125.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 2 | 24 | 51.42% |
| OC240816P00130000 | 2024-03-12 1:40PM EDT | 130.00 | 2.38 | 1.35 | 1.65 | 0.00 | - | 2 | 2 | 60.67% |
| OC240816P00135000 | 2024-05-03 11:08AM EDT | 135.00 | 0.80 | 0.20 | 0.80 | 0.00 | - | 2 | 22 | 46.53% |
| OC240816P00140000 | 2024-06-24 12:06PM EDT | 140.00 | 0.48 | 0.15 | 1.15 | 0.00 | - | 4 | 41 | 45.04% |
| OC240816P00145000 | 2024-06-24 2:10PM EDT | 145.00 | 0.60 | 0.10 | 1.05 | 0.00 | - | 2 | 59 | 38.40% |
| OC240816P00150000 | 2024-06-24 12:06PM EDT | 150.00 | 0.77 | 0.85 | 1.85 | 0.00 | - | 2 | 78 | 39.21% |
| OC240816P00155000 | 2024-06-27 1:53PM EDT | 155.00 | 2.10 | 1.55 | 2.05 | 0.00 | - | 1 | 106 | 34.36% |
| OC240816P00160000 | 2024-06-26 2:34PM EDT | 160.00 | 3.00 | 1.10 | 3.00 | 0.00 | - | 1 | 85 | 33.14% |
| OC240816P00165000 | 2024-06-27 3:31PM EDT | 165.00 | 4.50 | 3.20 | 4.20 | 0.00 | - | 3 | 29 | 31.52% |
| OC240816P00170000 | 2024-06-27 11:54AM EDT | 170.00 | 5.15 | 5.20 | 5.90 | -0.65 | -11.21% | 1 | 28 | 30.34% |
| OC240816P00175000 | 2024-06-28 2:27PM EDT | 175.00 | 8.00 | 7.50 | 8.30 | +0.86 | +12.04% | 1 | 57 | 30.01% |
| OC240816P00180000 | 2024-06-27 3:53PM EDT | 180.00 | 11.90 | 10.30 | 11.20 | 0.00 | - | 44 | 134 | 29.63% |
| OC240816P00185000 | 2024-06-05 3:55PM EDT | 185.00 | 11.20 | 12.70 | 15.70 | 0.00 | - | - | 3 | 34.19% |
© 2024 Yahoo. All rights reserved.