NYSE - Delayed Quote • USD
Owens Corning (OC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:58 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 | 237.06% |
| OC240517C00095000 | 4/18/2024 5:04 PM | 95 | 68.77 | 70.70 | 75.50 | 0.00 | 0.00% | 3 | 3 | 119.53% |
| OC240517C00100000 | 4/18/2024 4:53 PM | 100 | 64.10 | 65.70 | 70.50 | 0.00 | 0.00% | 3 | 9 | 110.06% |
| 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 | 55.70 | 60.50 | 0.00 | 0.00% | 2 | 5 | 92.29% |
| OC240517C00115000 | 4/4/2024 6:07 PM | 115 | 57.60 | 50.70 | 55.50 | 0.00 | 0.00% | 8 | 6 | 83.89% |
| OC240517C00120000 | 2/29/2024 3:02 PM | 120 | 32.07 | 45.70 | 50.50 | 0.00 | 0.00% | 2 | 2 | 75.78% |
| OC240517C00125000 | 2/29/2024 3:15 PM | 125 | 27.08 | 40.50 | 45.40 | 0.00 | 0.00% | 8 | 501 | 63.33% |
| OC240517C00130000 | 4/16/2024 1:44 PM | 130 | 32.49 | 36.00 | 40.40 | 0.00 | 0.00% | 3 | 79 | 62.79% |
| OC240517C00135000 | 2/9/2024 7:05 PM | 135 | 18.50 | 24.50 | 25.50 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| OC240517C00140000 | 4/9/2024 1:41 PM | 140 | 32.40 | 26.30 | 31.00 | 0.00 | 0.00% | 1 | 14 | 54.96% |
| OC240517C00145000 | 4/18/2024 6:48 PM | 145 | 18.05 | 22.50 | 26.10 | 0.00 | 0.00% | 2 | 37 | 54.42% |
| OC240517C00150000 | 4/18/2024 5:36 PM | 150 | 14.30 | 18.90 | 21.40 | 0.00 | 0.00% | 1 | 71 | 53.17% |
| OC240517C00155000 | 4/23/2024 6:16 PM | 155 | 14.60 | 14.50 | 16.80 | 1.32 | 9.94% | 1 | 58 | 55.44% |
| OC240517C00160000 | 4/22/2024 2:52 PM | 160 | 8.30 | 10.70 | 11.90 | 0.00 | 0.00% | 28 | 242 | 44.67% |
| OC240517C00165000 | 4/23/2024 4:55 PM | 165 | 6.80 | 7.50 | 7.80 | 0.70 | 11.48% | 13 | 75 | 37.66% |
| OC240517C00170000 | 4/23/2024 7:18 PM | 170 | 5.04 | 4.80 | 5.20 | 1.36 | 36.96% | 13 | 71 | 36.60% |
| OC240517C00175000 | 4/23/2024 4:40 PM | 175 | 2.70 | 3.00 | 3.40 | 0.10 | 3.85% | 31 | 50 | 36.69% |
| OC240517C00180000 | 4/23/2024 7:06 PM | 180 | 1.90 | 1.80 | 2.00 | 0.50 | 35.71% | 14 | 154 | 35.82% |
| OC240517C00185000 | 4/23/2024 7:53 PM | 185 | 1.15 | 1.00 | 1.35 | 0.30 | 35.29% | 5 | 32 | 37.57% |
| OC240517C00190000 | 4/19/2024 3:28 PM | 190 | 0.35 | 0.25 | 0.75 | 0.00 | 0.00% | 1 | 17 | 37.18% |
| OC240517C00195000 | 4/23/2024 4:36 PM | 195 | 0.30 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 10 | 37.89% |
| OC240517C00210000 | 2/7/2024 6:46 PM | 210 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 0 | 51.03% |
| OC240517C00220000 | 2/13/2024 8:36 PM | 220 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 57.91% |
| 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 | 145.22% |
| OC240517P00085000 | 10/5/2023 4:14 PM | 85 | 1.40 | 0.45 | 2.60 | 0.00 | 0.00% | - | 20 | 175.78% |
| OC240517P00090000 | 9/15/2023 2:42 PM | 90 | 1.30 | 2.00 | 2.75 | 0.00 | 0.00% | - | 2 | 181.74% |
| OC240517P00095000 | 10/26/2023 4:54 PM | 95 | 4.40 | 0.75 | 1.35 | 0.00 | 0.00% | - | 0 | 139.01% |
| OC240517P00100000 | 10/30/2023 3:21 PM | 100 | 5.50 | 1.00 | 1.70 | 0.00 | 0.00% | - | 1 | 135.64% |
| OC240517P00105000 | 1/29/2024 4:25 PM | 105 | 0.25 | 0.10 | 0.75 | 0.00 | 0.00% | 15 | 131 | 98.83% |
| OC240517P00110000 | 4/23/2024 6:41 PM | 110 | 0.08 | 0.00 | 0.05 | -0.38 | -82.61% | 1 | 5 | 61.72% |
| OC240517P00115000 | 3/18/2024 3:28 PM | 115 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 165 | 80.22% |
| OC240517P00120000 | 3/18/2024 3:29 PM | 120 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 18 | 72.41% |
| OC240517P00125000 | 4/5/2024 3:06 PM | 125 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | 20 | 39 | 72.36% |
| OC240517P00130000 | 4/19/2024 3:27 PM | 130 | 0.15 | 0.15 | 0.55 | 0.00 | 0.00% | 1 | 25 | 56.74% |
| OC240517P00135000 | 3/26/2024 2:21 PM | 135 | 0.59 | 0.20 | 0.60 | 0.00 | 0.00% | 1 | 18 | 50.98% |
| OC240517P00140000 | 4/23/2024 7:56 PM | 140 | 0.37 | 0.15 | 0.60 | -0.21 | -36.21% | 2 | 68 | 48.00% |
| OC240517P00145000 | 4/19/2024 4:53 PM | 145 | 1.32 | 0.45 | 0.70 | 0.00 | 0.00% | 1 | 104 | 42.14% |
| OC240517P00150000 | 4/23/2024 6:17 PM | 150 | 1.00 | 0.80 | 1.15 | -0.22 | -18.03% | 16 | 44 | 39.97% |
| OC240517P00155000 | 4/23/2024 7:56 PM | 155 | 1.60 | 1.45 | 1.80 | -0.40 | -20.00% | 8 | 68 | 37.37% |
| OC240517P00160000 | 4/23/2024 4:55 PM | 160 | 2.71 | 2.55 | 2.85 | -2.79 | -50.73% | 4 | 40 | 35.18% |
| OC240517P00165000 | 4/23/2024 7:51 PM | 165 | 4.31 | 4.20 | 4.60 | -3.89 | -47.44% | 7 | 39 | 34.20% |
| OC240517P00170000 | 4/22/2024 6:08 PM | 170 | 7.80 | 6.60 | 7.00 | 0.00 | 0.00% | 4 | 60 | 33.20% |
| OC240517P00175000 | 4/4/2024 3:04 PM | 175 | 8.70 | 9.70 | 10.20 | 0.00 | 0.00% | 65 | 51 | 32.97% |
| OC240517P00195000 | 4/8/2024 1:53 PM | 195 | 23.10 | 25.00 | 29.70 | 0.00 | 0.00% | - | 0 | 59.42% |
Related Tickers
CSL Carlisle Companies Incorporated
379.33
+2.44%
LII Lennox International Inc.
476.66
+3.78%
MAS Masco Corporation
73.01
+1.37%
WMS Advanced Drainage Systems, Inc.
160.28
+2.40%
DOOR Masonite International Corporation
131.28
+0.02%
TT Trane Technologies plc
295.09
+1.35%
BLDR Builders FirstSource, Inc.
187.24
+5.07%
LPX Louisiana-Pacific Corporation
73.89
+0.90%
AWI Armstrong World Industries, Inc.
116.50
+1.57%
TREX Trex Company, Inc.
90.17
+2.68%