Owens Corning (OC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517C00090000 | 2024-03-06 1:56PM EDT | 90.00 | 61.26 | 81.00 | 85.80 | 0.00 | - | 1 | 1 | 235.50% |
| OC240517C00095000 | 2024-04-18 1:04PM EDT | 95.00 | 68.77 | 71.70 | 76.50 | 0.00 | - | 3 | 3 | 130.86% |
| OC240517C00100000 | 2024-04-18 12:53PM EDT | 100.00 | 64.10 | 66.70 | 71.50 | 0.00 | - | 3 | 9 | 120.65% |
| OC240517C00105000 | 2023-10-31 11:25AM EDT | 105.00 | 17.50 | 31.70 | 35.80 | 0.00 | - | 1 | 6 | 0.00% |
| OC240517C00110000 | 2024-04-19 10:37AM EDT | 110.00 | 52.00 | 56.70 | 61.50 | 0.00 | - | 2 | 5 | 101.47% |
| OC240517C00115000 | 2024-04-04 2:07PM EDT | 115.00 | 57.60 | 51.80 | 56.50 | 0.00 | - | 8 | 6 | 93.95% |
| OC240517C00120000 | 2024-02-29 11:02AM EDT | 120.00 | 32.07 | 45.70 | 50.50 | 0.00 | - | 2 | 2 | 111.52% |
| OC240517C00125000 | 2024-02-29 11:15AM EDT | 125.00 | 27.08 | 40.50 | 45.40 | 0.00 | - | 8 | 501 | 99.66% |
| OC240517C00130000 | 2024-04-16 9:44AM EDT | 130.00 | 32.49 | 36.70 | 41.50 | 0.00 | - | 3 | 79 | 67.09% |
| OC240517C00135000 | 2024-02-09 3:05PM EDT | 135.00 | 18.50 | 24.50 | 25.50 | 0.00 | - | 5 | 8 | 0.00% |
| OC240517C00140000 | 2024-04-26 1:20PM EDT | 140.00 | 30.80 | 26.80 | 31.50 | -1.60 | -4.94% | 1 | 14 | 52.15% |
| OC240517C00145000 | 2024-04-18 2:48PM EDT | 145.00 | 18.05 | 21.90 | 26.50 | 0.00 | - | 2 | 37 | 71.68% |
| OC240517C00150000 | 2024-04-25 2:04PM EDT | 150.00 | 15.94 | 18.00 | 21.60 | 0.00 | - | 2 | 70 | 62.06% |
| OC240517C00155000 | 2024-04-23 2:16PM EDT | 155.00 | 14.60 | 13.70 | 16.10 | 0.00 | - | 1 | 58 | 47.35% |
| OC240517C00160000 | 2024-04-25 12:38PM EDT | 160.00 | 7.60 | 9.90 | 12.60 | 0.00 | - | 9 | 251 | 47.31% |
| OC240517C00165000 | 2024-04-26 2:22PM EDT | 165.00 | 7.20 | 6.50 | 6.80 | +2.20 | +44.00% | 4 | 76 | 29.70% |
| OC240517C00170000 | 2024-04-26 2:34PM EDT | 170.00 | 4.19 | 3.60 | 4.10 | +1.49 | +55.19% | 6 | 93 | 29.04% |
| OC240517C00175000 | 2024-04-26 2:51PM EDT | 175.00 | 2.17 | 1.85 | 2.05 | +0.82 | +60.74% | 13 | 81 | 27.27% |
| OC240517C00180000 | 2024-04-26 3:01PM EDT | 180.00 | 1.06 | 0.80 | 1.05 | +0.38 | +55.88% | 317 | 1,517 | 27.77% |
| OC240517C00185000 | 2024-04-26 3:01PM EDT | 185.00 | 0.46 | 0.35 | 0.50 | +0.21 | +84.00% | 2 | 32 | 28.20% |
| OC240517C00190000 | 2024-04-24 11:40AM EDT | 190.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 1 | 18 | 45.09% |
| OC240517C00195000 | 2024-04-24 10:00AM EDT | 195.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 50.88% |
| OC240517C00210000 | 2024-02-07 2:46PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 52.30% |
| OC240517C00220000 | 2024-02-13 4:36PM EDT | 220.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 59.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517P00080000 | 2023-11-03 1:16PM EDT | 80.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 152.54% |
| OC240517P00085000 | 2023-10-05 12:14PM EDT | 85.00 | 1.40 | 0.45 | 2.60 | 0.00 | - | - | 20 | 184.57% |
| OC240517P00090000 | 2023-09-15 10:42AM EDT | 90.00 | 1.30 | 2.00 | 2.75 | 0.00 | - | - | 2 | 190.87% |
| OC240517P00095000 | 2023-10-26 12:54PM EDT | 95.00 | 4.40 | 0.75 | 1.35 | 0.00 | - | - | 0 | 146.14% |
| OC240517P00100000 | 2023-10-30 11:21AM EDT | 100.00 | 5.50 | 1.00 | 1.70 | 0.00 | - | - | 1 | 142.68% |
| OC240517P00105000 | 2024-01-29 12:25PM EDT | 105.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 15 | 131 | 104.10% |
| OC240517P00110000 | 2024-04-23 2:41PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| OC240517P00115000 | 2024-03-18 11:28AM EDT | 115.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 84.72% |
| OC240517P00120000 | 2024-03-18 11:29AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 76.56% |
| OC240517P00125000 | 2024-04-05 11:06AM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 39 | 68.70% |
| OC240517P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 23 | 54.59% |
| OC240517P00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 18 | 59.62% |
| OC240517P00140000 | 2024-04-25 1:16PM EDT | 140.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 66 | 50.73% |
| OC240517P00145000 | 2024-04-25 2:11PM EDT | 145.00 | 0.15 | 0.05 | 1.20 | -0.24 | -61.54% | 1 | 103 | 52.34% |
| OC240517P00150000 | 2024-04-26 3:01PM EDT | 150.00 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 14 | 65 | 32.32% |
| OC240517P00155000 | 2024-04-26 3:46PM EDT | 155.00 | 0.60 | 0.50 | 0.70 | -0.50 | -45.45% | 145 | 73 | 29.22% |
| OC240517P00160000 | 2024-04-26 3:46PM EDT | 160.00 | 1.18 | 1.10 | 1.50 | -1.62 | -57.86% | 146 | 63 | 28.22% |
| OC240517P00165000 | 2024-04-25 2:56PM EDT | 165.00 | 4.10 | 2.40 | 2.75 | 0.00 | - | 8 | 32 | 26.17% |
| OC240517P00170000 | 2024-04-26 10:43AM EDT | 170.00 | 4.50 | 4.50 | 4.90 | -2.30 | -33.82% | 1 | 58 | 24.78% |
| OC240517P00175000 | 2024-04-04 11:04AM EDT | 175.00 | 8.70 | 7.70 | 8.20 | 0.00 | - | 65 | 51 | 24.79% |
| OC240517P00195000 | 2024-04-08 9:53AM EDT | 195.00 | 23.10 | 24.00 | 28.90 | 0.00 | - | - | 0 | 61.32% |
© 2024 Yahoo. All rights reserved.