NYSE - Delayed Quote • USD
Owens Corning (OC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517C00090000 | 3/6/2024 5:56 PM | 90 | 61.26 | 81.00 | 85.80 | 0.00 | 0.00% | 1 | 1 | 241.02% |
| OC240517C00095000 | 4/18/2024 5:04 PM | 95 | 68.77 | 71.70 | 76.50 | 0.00 | 0.00% | 3 | 3 | 133.98% |
| OC240517C00100000 | 4/18/2024 4:53 PM | 100 | 64.10 | 66.70 | 71.50 | 0.00 | 0.00% | 3 | 9 | 123.49% |
| OC240517C00105000 | 10/31/2023 3:25 PM | 105 | 17.50 | 31.70 | 35.80 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| OC240517C00110000 | 4/19/2024 2:37 PM | 110 | 52.00 | 56.70 | 61.50 | 0.00 | 0.00% | 2 | 5 | 103.86% |
| OC240517C00115000 | 4/4/2024 6:07 PM | 115 | 57.60 | 51.80 | 56.50 | 0.00 | 0.00% | 8 | 6 | 96.14% |
| OC240517C00120000 | 2/29/2024 3:02 PM | 120 | 32.07 | 45.70 | 50.50 | 0.00 | 0.00% | 2 | 2 | 114.16% |
| OC240517C00125000 | 2/29/2024 3:15 PM | 125 | 27.08 | 40.50 | 45.40 | 0.00 | 0.00% | 8 | 501 | 102.00% |
| OC240517C00130000 | 4/16/2024 1:44 PM | 130 | 32.49 | 36.70 | 41.50 | 0.00 | 0.00% | 3 | 79 | 68.65% |
| OC240517C00135000 | 2/9/2024 7:05 PM | 135 | 18.50 | 24.50 | 25.50 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| OC240517C00140000 | 4/26/2024 5:20 PM | 140 | 30.80 | 26.80 | 31.50 | -1.60 | -4.94% | 1 | 14 | 53.39% |
| OC240517C00145000 | 4/18/2024 6:48 PM | 145 | 18.05 | 21.90 | 26.50 | 0.00 | 0.00% | 2 | 37 | 73.36% |
| OC240517C00150000 | 4/25/2024 6:04 PM | 150 | 15.94 | 18.00 | 21.60 | 0.00 | 0.00% | 2 | 70 | 63.53% |
| OC240517C00155000 | 4/23/2024 6:16 PM | 155 | 14.60 | 13.70 | 16.10 | 0.00 | 0.00% | 1 | 58 | 48.46% |
| OC240517C00160000 | 4/25/2024 4:38 PM | 160 | 7.60 | 9.90 | 12.60 | 0.00 | 0.00% | 9 | 251 | 48.43% |
| OC240517C00165000 | 4/26/2024 6:22 PM | 165 | 7.20 | 6.50 | 6.80 | 2.20 | 44.00% | 4 | 76 | 30.40% |
| OC240517C00170000 | 4/26/2024 6:34 PM | 170 | 4.19 | 3.60 | 4.10 | 1.49 | 55.19% | 6 | 93 | 29.72% |
| OC240517C00175000 | 4/26/2024 6:51 PM | 175 | 2.17 | 1.85 | 2.05 | 0.82 | 60.74% | 13 | 81 | 27.91% |
| OC240517C00180000 | 4/26/2024 7:01 PM | 180 | 1.06 | 0.80 | 1.05 | 0.38 | 55.88% | 317 | 1,517 | 28.42% |
| OC240517C00185000 | 4/26/2024 7:01 PM | 185 | 0.46 | 0.35 | 0.50 | 0.21 | 84.00% | 2 | 32 | 28.86% |
| OC240517C00190000 | 4/24/2024 3:40 PM | 190 | 0.13 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 18 | 46.17% |
| OC240517C00195000 | 4/24/2024 2:00 PM | 195 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 10 | 52.08% |
| OC240517C00210000 | 2/7/2024 6:46 PM | 210 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 0 | 53.52% |
| OC240517C00220000 | 2/13/2024 8:36 PM | 220 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 60.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517P00080000 | 11/3/2023 5:16 PM | 80 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 0 | 156.15% |
| OC240517P00085000 | 10/5/2023 4:14 PM | 85 | 1.40 | 0.45 | 2.60 | 0.00 | 0.00% | - | 20 | 188.92% |
| OC240517P00090000 | 9/15/2023 2:42 PM | 90 | 1.30 | 2.00 | 2.75 | 0.00 | 0.00% | - | 2 | 195.36% |
| OC240517P00095000 | 10/26/2023 4:54 PM | 95 | 4.40 | 0.75 | 1.35 | 0.00 | 0.00% | - | 0 | 149.61% |
| OC240517P00100000 | 10/30/2023 3:21 PM | 100 | 5.50 | 1.00 | 1.70 | 0.00 | 0.00% | - | 1 | 146.05% |
| OC240517P00105000 | 1/29/2024 4:25 PM | 105 | 0.25 | 0.10 | 0.75 | 0.00 | 0.00% | 15 | 131 | 106.59% |
| OC240517P00110000 | 4/23/2024 6:41 PM | 110 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 66.41% |
| OC240517P00115000 | 3/18/2024 3:28 PM | 115 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 165 | 86.72% |
| OC240517P00120000 | 3/18/2024 3:29 PM | 120 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 18 | 78.37% |
| OC240517P00125000 | 4/5/2024 3:06 PM | 125 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 39 | 70.31% |
| OC240517P00130000 | 4/24/2024 1:36 PM | 130 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 23 | 55.86% |
| OC240517P00135000 | 4/24/2024 1:36 PM | 135 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 18 | 61.04% |
| OC240517P00140000 | 4/25/2024 5:16 PM | 140 | 0.20 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 66 | 51.90% |
| OC240517P00145000 | 4/25/2024 6:11 PM | 145 | 0.15 | 0.05 | 1.20 | -0.24 | -61.54% | 1 | 103 | 53.59% |
| OC240517P00150000 | 4/26/2024 7:01 PM | 150 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 14 | 65 | 33.11% |
| OC240517P00155000 | 4/26/2024 7:46 PM | 155 | 0.60 | 0.50 | 0.70 | -0.50 | -45.45% | 145 | 73 | 29.91% |
| OC240517P00160000 | 4/26/2024 7:46 PM | 160 | 1.18 | 1.10 | 1.50 | -1.62 | -57.86% | 146 | 63 | 28.89% |
| OC240517P00165000 | 4/25/2024 6:56 PM | 165 | 4.10 | 2.40 | 2.75 | 0.00 | 0.00% | 8 | 32 | 26.80% |
| OC240517P00170000 | 4/26/2024 2:43 PM | 170 | 4.50 | 4.50 | 4.90 | -2.30 | -33.82% | 1 | 58 | 25.37% |
| OC240517P00175000 | 4/4/2024 3:04 PM | 175 | 8.70 | 7.70 | 8.20 | 0.00 | 0.00% | 65 | 51 | 25.38% |
| OC240517P00195000 | 4/8/2024 1:53 PM | 195 | 23.10 | 24.00 | 28.90 | 0.00 | 0.00% | - | 0 | 62.77% |
Related Tickers
MAS Masco Corporation
69.85
-0.03%
CSL Carlisle Companies Incorporated
400.56
+4.85%
LII Lennox International Inc.
477.11
+0.34%
DOOR Masonite International Corporation
131.61
-0.11%
TT Trane Technologies plc
304.53
+1.72%
BLDR Builders FirstSource, Inc.
187.66
+1.30%
WMS Advanced Drainage Systems, Inc.
162.70
+0.84%
CARR Carrier Global Corporation
60.50
+1.15%
AWI Armstrong World Industries, Inc.
116.98
+1.05%
LPX Louisiana-Pacific Corporation
74.57
-0.33%