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
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OC240621C000600002023-12-01 1:15PM EDT60.0079.0086.5091.000.00-110.00%
OC240621C000700002024-02-26 12:52PM EDT70.0076.6395.60100.500.00-1011145.26%
OC240621C000950002023-10-30 10:04AM EDT95.0024.600.000.000.00--00.00%
OC240621C001000002023-10-23 11:13AM EDT100.0030.8035.6038.400.00--100.00%
OC240621C001050002023-12-28 11:33AM EDT105.0046.1445.2050.000.00-130.00%
OC240621C001100002024-03-11 2:44PM EDT110.0048.2655.3060.000.00-5775.02%
OC240621C001150002023-09-18 3:34PM EDT115.0031.2020.0020.700.00--30.00%
OC240621C001200002024-04-04 2:32PM EDT120.0051.8544.9049.500.00-14358.35%
OC240621C001250002024-03-28 3:50PM EDT125.0044.0540.1045.000.00-21255.51%
OC240621C001300002024-02-29 11:01AM EDT130.0024.0337.3040.600.00-23559.16%
OC240621C001350002024-02-08 2:31PM EDT135.0029.2525.9027.100.00-10550.00%
OC240621C001400002024-03-15 2:58PM EDT140.0025.0028.2029.800.00-12750.93%
OC240621C001450002024-04-09 10:58AM EDT145.0026.7023.7025.400.00-11947.17%
OC240621C001500002024-04-10 10:52AM EDT150.0021.6918.8020.800.00-22642.08%
OC240621C001550002024-03-20 3:19PM EDT155.0013.2015.0018.100.00-13144.02%
OC240621C001600002024-04-10 1:12PM EDT160.0013.2012.6013.200.00-114036.46%
OC240621C001650002024-04-03 2:52PM EDT165.0013.139.9010.200.00-25034.97%
OC240621C001700002024-04-11 10:14AM EDT170.008.107.407.700.00-14433.89%
OC240621C001750002024-04-11 12:30PM EDT175.005.855.405.800.00-32433.55%
OC240621C001800002024-04-09 3:09PM EDT180.005.103.904.200.00-24832.94%
OC240621C001850002024-04-10 12:03PM EDT185.002.902.803.100.00-17833.05%
OC240621C001900002024-04-05 11:29AM EDT190.003.611.952.800.00-33435.88%
OC240621C001950002024-04-02 3:44PM EDT195.001.701.351.600.00-22733.11%
OC240621C002000002024-04-01 10:37AM EDT200.001.300.201.300.00-164834.44%
OC240621C002100002024-02-08 4:52PM EDT210.000.940.400.600.00-2533.99%
OC240621C002300002024-03-07 11:59AM EDT230.000.750.050.550.00--142.97%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OC240621P000600002023-11-14 1:57PM EDT60.000.100.002.150.00--1138.87%
OC240621P000650002023-12-18 10:39AM EDT65.000.170.000.750.00-14107.03%
OC240621P000700002023-10-25 2:44PM EDT70.001.050.000.500.00-2093.36%
OC240621P000750002023-08-28 2:37PM EDT75.000.660.001.850.00--1107.76%
OC240621P000850002023-11-06 10:30AM EDT85.001.150.000.000.00-31425.00%
OC240621P000900002023-09-08 10:27AM EDT90.001.251.802.600.00-11104.40%
OC240621P000950002023-10-26 9:33AM EDT95.004.801.101.850.00--087.62%
OC240621P001000002023-12-18 10:39AM EDT100.001.050.250.700.00-11064.01%
OC240621P001050002024-01-18 3:22PM EDT105.000.750.901.200.00-317268.70%
OC240621P001100002023-11-15 11:04AM EDT110.003.801.001.700.00-21966.63%
OC240621P001150002024-01-19 11:05AM EDT115.001.251.802.600.00-1269.14%
OC240621P001200002024-02-14 2:13PM EDT120.002.230.501.000.00-173151.12%
OC240621P001250002024-03-07 1:45PM EDT125.001.320.150.650.00-21441.58%
OC240621P001300002024-02-13 12:09PM EDT130.003.901.251.900.00-73648.61%
OC240621P001350002024-03-27 3:44PM EDT135.000.900.801.400.00-101639.17%
OC240621P001400002024-03-28 2:45PM EDT140.001.201.201.950.00-151737.71%
OC240621P001450002024-04-05 2:33PM EDT145.001.151.952.150.00-31433.30%
OC240621P001500002024-04-10 9:30AM EDT150.002.552.753.000.00-1531.81%
OC240621P001550002024-04-10 11:44AM EDT155.003.603.904.400.00-101531.42%
OC240621P001600002024-04-11 3:39PM EDT160.005.305.506.000.00-3830.26%
OC240621P001650002024-03-22 11:01AM EDT165.008.307.607.900.00-2428.68%
OC240621P001700002024-04-10 10:15AM EDT170.009.5010.2010.600.00-1128.27%
OC240621P001750002024-04-05 10:19AM EDT175.0010.2011.6013.800.00-1227.99%