Owens Corning (OC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC231215C00050000 | 2023-11-02 11:57AM EST | 50.00 | 68.30 | 82.00 | 86.50 | 0.00 | - | - | 1 | 195.31% |
| OC231215C00055000 | 2023-10-23 11:57AM EST | 55.00 | 69.10 | 75.20 | 79.30 | 0.00 | - | - | 1 | 186.72% |
| OC231215C00060000 | 2023-10-23 9:20AM EST | 60.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| OC231215C00065000 | 2023-10-23 10:13AM EST | 65.00 | 59.20 | 65.80 | 68.20 | 0.00 | - | 1 | 11 | 0.00% |
| OC231215C00085000 | 2023-11-28 12:38PM EST | 85.00 | 48.11 | 47.00 | 51.90 | 0.00 | - | 5 | 10 | 113.09% |
| OC231215C00090000 | 2023-06-06 9:21AM EST | 90.00 | 29.60 | 36.20 | 39.20 | 0.00 | - | 1 | 30 | 0.00% |
| OC231215C00095000 | 2023-11-27 10:35AM EST | 95.00 | 38.30 | 37.00 | 41.80 | 0.00 | - | 3 | 30 | 86.13% |
| OC231215C00100000 | 2023-11-27 10:39AM EST | 100.00 | 33.55 | 32.00 | 36.80 | 0.00 | - | 3 | 15 | 75.10% |
| OC231215C00105000 | 2023-09-01 8:43AM EST | 105.00 | 42.11 | 31.80 | 33.90 | 0.00 | - | 30 | 42 | 133.13% |
| OC231215C00110000 | 2023-11-15 1:31PM EST | 110.00 | 21.14 | 22.30 | 26.80 | 0.00 | - | 2 | 16 | 59.42% |
| OC231215C00115000 | 2023-11-29 10:31AM EST | 115.00 | 20.22 | 17.80 | 22.00 | +10.12 | +100.20% | 1 | 20 | 56.79% |
| OC231215C00120000 | 2023-11-29 9:55AM EST | 120.00 | 15.03 | 12.40 | 17.00 | +0.10 | +0.67% | 5 | 50 | 73.51% |
| OC231215C00125000 | 2023-11-29 9:55AM EST | 125.00 | 10.28 | 8.30 | 11.80 | +1.75 | +20.52% | 5 | 121 | 55.49% |
| OC231215C00130000 | 2023-11-29 12:39PM EST | 130.00 | 6.23 | 5.30 | 5.90 | +0.21 | +3.49% | 4 | 73 | 30.27% |
| OC231215C00135000 | 2023-11-28 1:02PM EST | 135.00 | 2.88 | 2.30 | 2.90 | +0.95 | +49.22% | 4 | 96 | 28.59% |
| OC231215C00140000 | 2023-11-28 1:02PM EST | 140.00 | 1.00 | 0.70 | 1.20 | +0.33 | +49.25% | 1 | 89 | 28.35% |
| OC231215C00145000 | 2023-11-29 10:48AM EST | 145.00 | 0.32 | 0.15 | 0.40 | +0.12 | +60.00% | 7 | 113 | 28.13% |
| OC231215C00150000 | 2023-11-17 11:08AM EST | 150.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 1,185 | 34.28% |
| OC231215C00155000 | 2023-11-21 12:56PM EST | 155.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 40.23% |
| OC231215C00160000 | 2023-10-02 11:14AM EST | 160.00 | 1.15 | 0.00 | 1.40 | 0.00 | - | 29 | 51 | 58.86% |
| OC231215C00165000 | 2023-10-06 9:01AM EST | 165.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 102 | 66.26% |
| OC231215C00170000 | 2023-08-24 9:07AM EST | 170.00 | 1.15 | 0.50 | 0.65 | 0.00 | - | 18 | 55 | 70.12% |
| OC231215C00175000 | 2023-09-29 2:46PM EST | 175.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 51.95% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC231215P00045000 | 2023-06-26 11:07AM EST | 45.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 17 | 286.91% |
| OC231215P00050000 | 2023-04-11 8:30AM EST | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| OC231215P00055000 | 2023-06-14 10:59AM EST | 55.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 257.91% |
| OC231215P00060000 | 2023-03-27 8:30AM EST | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| OC231215P00065000 | 2023-09-15 8:30AM EST | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 36 | 156.25% |
| OC231215P00070000 | 2023-10-27 11:38AM EST | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 126.56% |
| OC231215P00075000 | 2023-06-02 12:55PM EST | 75.00 | 0.80 | 0.05 | 0.70 | 0.00 | - | 2 | 9 | 144.43% |
| OC231215P00080000 | 2023-06-26 11:07AM EST | 80.00 | 0.57 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 159.33% |
| OC231215P00085000 | 2023-08-04 10:59AM EST | 85.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 110.74% |
| OC231215P00090000 | 2023-11-14 10:35AM EST | 90.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 81.25% |
| OC231215P00095000 | 2023-11-07 10:05AM EST | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 94 | 71.29% |
| OC231215P00100000 | 2023-11-14 9:30AM EST | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 64.45% |
| OC231215P00105000 | 2023-11-14 9:30AM EST | 105.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 54.88% |
| OC231215P00110000 | 2023-11-22 3:52PM EST | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 101 | 53.71% |
| OC231215P00115000 | 2023-11-22 3:09PM EST | 115.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 45.31% |
| OC231215P00120000 | 2023-11-17 12:27PM EST | 120.00 | 0.67 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 39.82% |
| OC231215P00125000 | 2023-11-29 3:31PM EST | 125.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 24 | 62 | 26.76% |
| OC231215P00130000 | 2023-11-29 11:38AM EST | 130.00 | 1.02 | 0.95 | 1.60 | -0.88 | -46.32% | 2 | 83 | 28.69% |
| OC231215P00135000 | 2023-11-29 1:04PM EST | 135.00 | 2.67 | 2.90 | 3.30 | -0.88 | -24.79% | 2 | 65 | 24.60% |
| OC231215P00140000 | 2023-11-01 2:20PM EST | 140.00 | 24.80 | 5.70 | 7.30 | 0.00 | - | 31 | 10 | 30.91% |
| OC231215P00150000 | 2023-11-27 9:30AM EST | 150.00 | 17.48 | 13.50 | 18.10 | 0.00 | - | 2 | 1 | 63.16% |
| OC231215P00155000 | 2023-08-11 12:27PM EST | 155.00 | 15.90 | 14.60 | 15.10 | 0.00 | - | - | 2 | 0.00% |
| OC231215P00160000 | 2023-09-13 1:40PM EST | 160.00 | 24.20 | 31.30 | 34.50 | 0.00 | - | 1 | 0 | 134.44% |
| OC231215P00165000 | 2023-10-25 2:55PM EST | 165.00 | 54.47 | 29.70 | 34.40 | 0.00 | - | 2 | 0 | 75.83% |
| OC231215P00170000 | 2023-10-25 2:55PM EST | 170.00 | 59.50 | 34.60 | 39.30 | 0.00 | - | - | 0 | 81.49% |
© 2023 Yahoo. All rights reserved.