Owens Corning (OC)
NYSE - NYSE Delayed 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 | 2024-05-09 3:16PM EDT | 125.00 | 57.16 | 54.40 | 56.60 | 0.00 | - | 2 | 60 | 57.95% |
| OC241220C00130000 | 2024-04-26 11:05AM EDT | 130.00 | 46.04 | 53.50 | 57.10 | 0.00 | - | 2 | 8 | 68.35% |
| OC241220C00135000 | 2024-05-07 12:46PM EDT | 135.00 | 46.10 | 44.50 | 47.40 | 0.00 | - | 1 | 3 | 50.21% |
| OC241220C00140000 | 2024-06-20 3:25PM EDT | 140.00 | 40.52 | 36.50 | 40.90 | 0.00 | - | 2 | 6 | 45.58% |
| OC241220C00145000 | 2024-04-01 10:00AM EDT | 145.00 | 33.40 | 30.80 | 31.90 | 0.00 | - | 1 | 4 | 28.94% |
| OC241220C00150000 | 2024-06-28 1:55PM EDT | 150.00 | 30.33 | 28.70 | 32.40 | -0.17 | -0.56% | 1 | 14 | 40.73% |
| OC241220C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 26.30 | 33.90 | 36.40 | 0.00 | - | 3 | 6 | 54.71% |
| OC241220C00160000 | 2024-04-25 10:50AM EDT | 160.00 | 20.50 | 30.30 | 31.30 | 0.00 | - | 2 | 12 | 50.83% |
| OC241220C00165000 | 2024-06-12 11:01AM EDT | 165.00 | 26.88 | 19.10 | 22.40 | 0.00 | - | 1 | 3 | 37.94% |
| OC241220C00170000 | 2024-06-20 10:40AM EDT | 170.00 | 20.50 | 16.60 | 19.00 | 0.00 | - | 1 | 57 | 36.05% |
| OC241220C00175000 | 2024-06-18 12:21PM EDT | 175.00 | 18.60 | 14.00 | 16.50 | 0.00 | - | 5 | 20 | 35.65% |
| OC241220C00180000 | 2024-06-12 11:09AM EDT | 180.00 | 17.73 | 11.70 | 14.50 | 0.00 | - | 2 | 14 | 35.83% |
| OC241220C00185000 | 2024-05-15 10:25AM EDT | 185.00 | 15.30 | 11.60 | 12.90 | 0.00 | - | 1 | 2 | 36.39% |
| OC241220C00190000 | 2024-06-13 3:51PM EDT | 190.00 | 13.00 | 6.30 | 10.00 | 0.00 | - | 1 | 124 | 33.75% |
| OC241220C00195000 | 2024-06-18 9:30AM EDT | 195.00 | 8.70 | 6.50 | 7.50 | 0.00 | - | 1 | 5 | 31.37% |
| OC241220C00200000 | 2024-06-28 11:43AM EDT | 200.00 | 5.83 | 5.20 | 6.10 | -1.27 | -17.89% | 1 | 5 | 30.91% |
| OC241220C00210000 | 2024-05-23 11:11AM EDT | 210.00 | 5.55 | 4.40 | 5.70 | 0.00 | - | - | 20 | 34.96% |
| OC241220C00220000 | 2024-06-25 2:16PM EDT | 220.00 | 2.50 | 1.65 | 4.00 | 0.00 | - | 10 | 11 | 34.63% |
| OC241220C00250000 | 2024-04-30 3:09PM EDT | 250.00 | 1.10 | 1.10 | 1.75 | 0.00 | - | 30 | 41 | 36.46% |
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 | 63.92% |
| OC241220P00090000 | 2024-02-20 12:35PM EDT | 90.00 | 1.54 | 0.20 | 1.75 | 0.00 | - | 5 | 10 | 57.12% |
| OC241220P00115000 | 2024-04-26 9:43AM EDT | 115.00 | 1.20 | 0.05 | 2.50 | 0.00 | - | 30 | 31 | 48.57% |
| OC241220P00120000 | 2024-06-13 1:19PM EDT | 120.00 | 0.85 | 0.40 | 1.25 | 0.00 | - | 1 | 1 | 37.20% |
| OC241220P00125000 | 2024-05-28 3:36PM EDT | 125.00 | 1.20 | 0.80 | 1.70 | 0.00 | - | 18 | 25 | 36.63% |
| OC241220P00130000 | 2024-05-14 10:57AM EDT | 130.00 | 1.85 | 0.90 | 1.65 | 0.00 | - | 2 | 6 | 32.94% |
| OC241220P00135000 | 2024-04-30 3:07PM EDT | 135.00 | 3.40 | 1.75 | 2.30 | 0.00 | - | 10 | 103 | 32.68% |
| OC241220P00140000 | 2024-06-14 3:53PM EDT | 140.00 | 2.50 | 2.00 | 4.60 | 0.00 | - | 1 | 4 | 37.56% |
| OC241220P00145000 | 2024-06-07 10:50AM EDT | 145.00 | 3.30 | 2.90 | 4.20 | 0.00 | - | 10 | 11 | 32.33% |
| OC241220P00150000 | 2024-05-24 1:22PM EDT | 150.00 | 3.70 | 3.40 | 5.20 | 0.00 | - | 2 | 4 | 31.37% |
| OC241220P00155000 | 2024-04-04 12:59PM EDT | 155.00 | 8.40 | 5.00 | 7.00 | 0.00 | - | 1 | 1 | 31.99% |
| OC241220P00160000 | 2024-05-23 10:51AM EDT | 160.00 | 7.00 | 5.90 | 7.00 | 0.00 | - | 1 | 6 | 27.61% |
| OC241220P00165000 | 2024-05-13 3:57PM EDT | 165.00 | 8.90 | 6.20 | 7.10 | 0.00 | - | 2 | 252 | 23.36% |
| OC241220P00170000 | 2024-06-03 3:31PM EDT | 170.00 | 8.98 | 10.40 | 11.90 | 0.00 | - | 10 | 40 | 28.87% |
| OC241220P00175000 | 2024-06-28 10:34AM EDT | 175.00 | 12.50 | 12.60 | 14.00 | +1.50 | +13.64% | 4 | 16 | 27.77% |
| OC241220P00180000 | 2024-04-04 3:39PM EDT | 180.00 | 20.85 | 15.50 | 17.20 | 0.00 | - | 20 | 10 | 28.38% |
© 2024 Yahoo. All rights reserved.