Owens Corning (OC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240621C00060000 | 2023-12-01 1:15PM EDT | 60.00 | 79.00 | 86.50 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
| OC240621C00070000 | 2024-02-26 12:52PM EDT | 70.00 | 76.63 | 95.60 | 100.50 | 0.00 | - | 10 | 11 | 0.00% |
| OC240621C00095000 | 2023-10-30 10:04AM EDT | 95.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OC240621C00100000 | 2023-10-23 11:13AM EDT | 100.00 | 30.80 | 35.60 | 38.40 | 0.00 | - | - | 10 | 0.00% |
| OC240621C00105000 | 2023-12-28 11:33AM EDT | 105.00 | 46.14 | 45.20 | 50.00 | 0.00 | - | 1 | 3 | 0.00% |
| OC240621C00110000 | 2024-03-11 2:44PM EDT | 110.00 | 48.26 | 55.30 | 60.00 | 0.00 | - | 5 | 7 | 0.00% |
| OC240621C00115000 | 2023-09-18 3:34PM EDT | 115.00 | 31.20 | 20.00 | 20.70 | 0.00 | - | - | 3 | 0.00% |
| OC240621C00120000 | 2024-04-19 10:25AM EDT | 120.00 | 43.00 | 55.20 | 58.90 | 0.00 | - | 2 | 45 | 60.40% |
| OC240621C00125000 | 2024-03-28 3:50PM EDT | 125.00 | 44.05 | 42.70 | 47.00 | 0.00 | - | 2 | 12 | 0.00% |
| OC240621C00130000 | 2024-02-29 11:01AM EDT | 130.00 | 24.03 | 37.30 | 40.60 | 0.00 | - | 2 | 35 | 0.00% |
| OC240621C00135000 | 2024-02-08 2:31PM EDT | 135.00 | 29.25 | 25.90 | 27.10 | 0.00 | - | 10 | 55 | 0.00% |
| OC240621C00140000 | 2024-04-26 10:50AM EDT | 140.00 | 31.03 | 35.50 | 38.90 | 0.00 | - | 1 | 28 | 59.22% |
| OC240621C00145000 | 2024-04-26 10:42AM EDT | 145.00 | 26.26 | 30.90 | 34.20 | 0.00 | - | 1 | 20 | 54.91% |
| OC240621C00150000 | 2024-05-03 10:25AM EDT | 150.00 | 28.26 | 27.10 | 29.20 | 0.00 | - | 3 | 24 | 48.29% |
| OC240621C00155000 | 2024-05-02 2:53PM EDT | 155.00 | 19.50 | 22.30 | 24.50 | 0.00 | - | 1 | 31 | 43.54% |
| OC240621C00160000 | 2024-05-03 10:33AM EDT | 160.00 | 18.25 | 18.30 | 19.30 | 0.00 | - | 3 | 45 | 35.66% |
| OC240621C00165000 | 2024-05-06 1:05PM EDT | 165.00 | 14.30 | 14.10 | 14.90 | +0.52 | +3.77% | 1 | 64 | 31.83% |
| OC240621C00170000 | 2024-05-03 10:33AM EDT | 170.00 | 10.40 | 10.30 | 11.20 | -0.05 | -0.48% | 1 | 72 | 30.05% |
| OC240621C00175000 | 2024-05-03 9:55AM EDT | 175.00 | 8.70 | 7.20 | 7.70 | 0.00 | - | 4 | 43 | 27.35% |
| OC240621C00180000 | 2024-05-03 3:02PM EDT | 180.00 | 4.51 | 4.70 | 5.10 | 0.00 | - | 1 | 102 | 26.14% |
| OC240621C00185000 | 2024-05-03 12:55PM EDT | 185.00 | 2.76 | 2.85 | 3.20 | 0.00 | - | 23 | 70 | 25.39% |
| OC240621C00190000 | 2024-05-03 1:19PM EDT | 190.00 | 1.76 | 1.70 | 1.95 | 0.00 | - | 3 | 42 | 25.17% |
| OC240621C00195000 | 2024-05-03 10:19AM EDT | 195.00 | 1.10 | 0.95 | 1.15 | 0.00 | - | 1 | 31 | 25.15% |
| OC240621C00200000 | 2024-04-23 3:57PM EDT | 200.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 50 | 25.15% |
| OC240621C00210000 | 2024-02-08 4:52PM EDT | 210.00 | 0.94 | 0.40 | 0.60 | 0.00 | - | 2 | 5 | 31.62% |
| OC240621C00230000 | 2024-03-07 11:59AM EDT | 230.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | - | 1 | 42.99% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240621P00060000 | 2023-11-14 1:57PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 174.61% |
| OC240621P00065000 | 2023-12-18 10:39AM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 135.64% |
| OC240621P00070000 | 2023-10-25 2:44PM EDT | 70.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 118.95% |
| OC240621P00075000 | 2023-08-28 2:37PM EDT | 75.00 | 0.66 | 0.00 | 1.85 | 0.00 | - | - | 1 | 137.35% |
| OC240621P00085000 | 2023-11-06 10:30AM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| OC240621P00090000 | 2023-09-08 10:27AM EDT | 90.00 | 1.25 | 1.80 | 2.60 | 0.00 | - | 1 | 1 | 134.45% |
| OC240621P00095000 | 2023-10-26 9:33AM EDT | 95.00 | 4.80 | 1.10 | 1.85 | 0.00 | - | - | 0 | 113.97% |
| OC240621P00100000 | 2023-12-18 10:39AM EDT | 100.00 | 1.05 | 0.25 | 0.70 | 0.00 | - | 1 | 10 | 84.62% |
| OC240621P00105000 | 2024-01-18 3:22PM EDT | 105.00 | 0.75 | 0.90 | 1.20 | 0.00 | - | 3 | 172 | 91.11% |
| OC240621P00110000 | 2024-05-06 10:50AM EDT | 110.00 | 0.05 | 1.00 | 0.20 | -3.75 | -98.68% | 1 | 19 | 75.24% |
| OC240621P00115000 | 2024-01-19 11:05AM EDT | 115.00 | 1.25 | 1.80 | 2.60 | 0.00 | - | 1 | 2 | 92.85% |
| OC240621P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 31 | 54.25% |
| OC240621P00125000 | 2024-03-07 1:45PM EDT | 125.00 | 1.32 | 0.15 | 0.65 | 0.00 | - | 2 | 14 | 53.37% |
| OC240621P00130000 | 2024-02-13 12:09PM EDT | 130.00 | 3.90 | 1.25 | 1.90 | 0.00 | - | 7 | 36 | 65.19% |
| OC240621P00135000 | 2024-04-25 1:17PM EDT | 135.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 45.04% |
| OC240621P00140000 | 2024-04-26 11:09AM EDT | 140.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 1 | 19 | 42.97% |
| OC240621P00145000 | 2024-05-01 3:08PM EDT | 145.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 7 | 28 | 38.33% |
| OC240621P00150000 | 2024-04-26 11:17AM EDT | 150.00 | 1.35 | 0.35 | 0.50 | 0.00 | - | 6 | 33 | 30.08% |
| OC240621P00155000 | 2024-05-02 3:17PM EDT | 155.00 | 1.30 | 0.65 | 0.80 | 0.00 | - | 8 | 33 | 28.39% |
| OC240621P00160000 | 2024-05-06 10:50AM EDT | 160.00 | 1.05 | 1.10 | 1.25 | -0.45 | -30.00% | 2 | 54 | 26.58% |
| OC240621P00165000 | 2024-05-03 3:49PM EDT | 165.00 | 2.42 | 1.80 | 2.00 | 0.00 | - | 14 | 49 | 25.07% |
| OC240621P00170000 | 2024-05-03 10:34AM EDT | 170.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 1 | 35 | 24.31% |
| OC240621P00175000 | 2024-04-29 1:55PM EDT | 175.00 | 7.90 | 4.70 | 5.00 | 0.00 | - | 1 | 7 | 22.88% |
| OC240621P00180000 | 2024-05-06 10:12AM EDT | 180.00 | 6.80 | 7.20 | 7.60 | -4.30 | -38.74% | 2 | 5 | 22.46% |
© 2024 Yahoo. All rights reserved.