Canada markets closed

Owens Corning (OC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
165.51-1.01 (-0.61%)
At close: 04:00PM EDT
165.21 -0.30 (-0.18%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OC240517C000900002024-03-06 1:56PM EDT90.0061.2681.0085.800.00-11223.80%
OC240517C000950002024-01-02 11:45AM EDT95.0053.7559.6063.400.00-330.00%
OC240517C001000002024-04-04 2:32PM EDT100.0071.3563.7068.500.00-11295.61%
OC240517C001050002023-10-31 11:25AM EDT105.0017.5031.7035.800.00-160.00%
OC240517C001100002023-11-14 1:37PM EDT110.0026.3044.0047.500.00-140.00%
OC240517C001150002024-04-04 2:07PM EDT115.0057.6049.3053.900.00-8682.79%
OC240517C001200002024-02-29 11:02AM EDT120.0032.0745.7050.500.00-2294.80%
OC240517C001250002024-02-29 11:15AM EDT125.0027.0840.5045.400.00-850184.16%
OC240517C001300002024-02-27 11:48AM EDT130.0021.4035.8040.500.00-37977.44%
OC240517C001350002024-02-09 3:05PM EDT135.0018.5024.5025.500.00-580.00%
OC240517C001400002024-04-09 9:41AM EDT140.0032.4026.3029.300.00-11457.20%
OC240517C001450002024-04-01 3:56PM EDT145.0026.0021.8023.300.00-13652.86%
OC240517C001500002024-04-04 9:30AM EDT150.0024.0017.0018.900.00-17048.29%
OC240517C001550002024-04-12 2:40PM EDT155.0014.2014.0015.40-6.68-31.99%223747.95%
OC240517C001600002024-04-09 9:58AM EDT160.0013.1010.5010.800.00-223439.64%
OC240517C001650002024-04-05 3:16PM EDT165.0012.407.507.800.00-17238.06%
OC240517C001700002024-04-11 10:19AM EDT170.005.605.105.400.00-66436.94%
OC240517C001750002024-04-12 12:17PM EDT175.003.753.303.60-0.05-1.32%29136.24%
OC240517C001800002024-04-11 3:45PM EDT180.002.302.152.400.00-215336.37%
OC240517C001850002024-04-10 3:33PM EDT185.001.501.401.550.00-12036.45%
OC240517C001900002024-04-08 2:50PM EDT190.001.800.901.000.00-505636.82%
OC240517C001950002024-03-07 11:53AM EDT195.000.601.201.550.00-6947.07%
OC240517C002100002024-02-07 2:46PM EDT210.000.500.100.750.00-1051.12%
OC240517C002200002024-02-13 4:36PM EDT220.000.380.000.750.00--351.32%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OC240517P000800002023-11-03 1:16PM EDT80.000.800.000.750.00-100122.17%
OC240517P000850002023-10-05 12:14PM EDT85.001.400.452.600.00--20147.93%
OC240517P000900002023-09-15 10:42AM EDT90.001.302.002.750.00--2152.88%
OC240517P000950002023-10-26 12:54PM EDT95.004.400.751.350.00--0116.60%
OC240517P001000002023-10-30 11:21AM EDT100.005.501.001.700.00--1113.62%
OC240517P001050002024-01-29 12:25PM EDT105.000.250.100.750.00-1513182.52%
OC240517P001100002024-02-28 12:06PM EDT110.000.460.050.700.00-1573.54%
OC240517P001150002024-03-18 11:28AM EDT115.000.330.000.400.00-116559.96%
OC240517P001200002024-03-18 11:29AM EDT120.000.400.000.750.00-11859.91%
OC240517P001250002024-04-05 11:06AM EDT125.000.300.050.700.00-203953.42%
OC240517P001300002024-04-01 9:30AM EDT130.000.150.150.750.00-12454.57%
OC240517P001350002024-03-26 10:21AM EDT135.000.590.300.600.00-11845.26%
OC240517P001400002024-04-10 1:34PM EDT140.000.740.650.800.00-24841.63%
OC240517P001450002024-04-05 2:32PM EDT145.000.601.051.250.00-44939.73%
OC240517P001500002024-04-10 12:03PM EDT150.001.501.701.850.00-12437.32%
OC240517P001550002024-04-11 3:53PM EDT155.002.302.702.850.00-24435.73%
OC240517P001600002024-04-12 10:07AM EDT160.004.204.104.30+0.65+18.31%11134.33%
OC240517P001650002024-04-10 10:15AM EDT165.005.606.006.300.00-11633.07%
OC240517P001700002024-04-08 12:02PM EDT170.005.788.609.000.00-14932.37%
OC240517P001750002024-04-04 11:04AM EDT175.008.7011.9012.300.00-655131.75%
OC240517P001950002024-04-08 9:53AM EDT195.0023.1027.0031.00+23.10--046.73%