Owens Corning (OC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC250221C00085000 | 2024-07-18 12:38PM EDT | 85.00 | 92.40 | 74.10 | 78.50 | 0.00 | - | 10 | 10 | 0.00% |
| OC250221C00130000 | 2024-07-08 10:25AM EDT | 130.00 | 42.43 | 33.30 | 36.70 | 0.00 | - | - | 5 | 0.00% |
| OC250221C00135000 | 2024-07-12 3:48PM EDT | 135.00 | 49.05 | 28.40 | 31.80 | 0.00 | - | - | 17 | 0.00% |
| OC250221C00150000 | 2024-09-17 12:49PM EDT | 150.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OC250221C00155000 | 2024-09-23 11:24AM EDT | 155.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OC250221C00160000 | 2024-09-27 9:57AM EDT | 160.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OC250221C00165000 | 2024-09-17 12:25PM EDT | 165.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OC250221C00170000 | 2024-09-26 3:00PM EDT | 170.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OC250221C00175000 | 2024-10-03 10:22AM EDT | 175.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| OC250221C00180000 | 2024-10-04 10:27AM EDT | 180.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| OC250221C00185000 | 2024-10-02 10:36AM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| OC250221C00190000 | 2024-10-04 10:22AM EDT | 190.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OC250221C00195000 | 2024-09-19 12:59PM EDT | 195.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| OC250221C00200000 | 2024-09-19 1:03PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OC250221C00210000 | 2024-09-27 10:26AM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OC250221C00220000 | 2024-07-22 9:30AM EDT | 220.00 | 4.20 | 0.00 | 2.80 | 0.00 | - | - | 5 | 35.70% |
| OC250221C00230000 | 2024-08-13 9:30AM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| OC250221C00240000 | 2024-08-02 9:34AM EDT | 240.00 | 2.60 | 0.50 | 1.00 | 0.00 | - | 2 | 3 | 34.01% |
| OC250221C00260000 | 2024-08-12 1:17PM EDT | 260.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 37.90% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC250221P00085000 | 2024-08-07 12:31PM EDT | 85.00 | 0.70 | 0.05 | 1.85 | 0.00 | - | - | 14 | 68.12% |
| OC250221P00090000 | 2024-09-11 10:03AM EDT | 90.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OC250221P00110000 | 2024-08-22 9:30AM EDT | 110.00 | 1.40 | 0.40 | 2.95 | 0.00 | - | 5 | 5 | 52.56% |
| OC250221P00115000 | 2024-09-11 10:03AM EDT | 115.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OC250221P00125000 | 2024-09-05 11:21AM EDT | 125.00 | 3.20 | 1.45 | 1.85 | 0.00 | - | - | 10 | 41.33% |
| OC250221P00130000 | 2024-08-26 9:30AM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| OC250221P00135000 | 2024-08-26 9:30AM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| OC250221P00140000 | 2024-09-25 1:06PM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| OC250221P00145000 | 2024-10-04 9:36AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OC250221P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| OC250221P00155000 | 2024-08-12 9:42AM EDT | 155.00 | 13.10 | 12.50 | 13.50 | 0.00 | - | 5 | 7 | 51.09% |
| OC250221P00160000 | 2024-09-17 1:23PM EDT | 160.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OC250221P00170000 | 2024-10-04 10:16AM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| OC250221P00175000 | 2024-10-04 10:31AM EDT | 175.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OC250221P00180000 | 2024-10-04 10:17AM EDT | 180.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OC250221P00240000 | 2024-09-17 12:27PM EDT | 240.00 | 69.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OC250221P00250000 | 2024-09-17 12:27PM EDT | 250.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.