Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI241220C00026000 | 2024-05-09 9:41AM EDT | 26.00 | 5.20 | 3.50 | 6.50 | 0.00 | - | 1 | 2 | 43.19% |
| OHI241220C00027000 | 2024-04-30 1:07PM EDT | 27.00 | 4.54 | 4.00 | 5.10 | 0.00 | - | 5 | 6 | 33.23% |
| OHI241220C00028000 | 2024-05-15 9:42AM EDT | 28.00 | 3.70 | 3.30 | 4.40 | 0.00 | - | 21 | 28 | 32.23% |
| OHI241220C00029000 | 2024-04-22 12:30PM EDT | 29.00 | 2.15 | 2.55 | 2.70 | 0.00 | - | - | 10 | 19.26% |
| OHI241220C00030000 | 2024-05-15 3:20PM EDT | 30.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 11 | 13 | 18.41% |
| OHI241220C00031000 | 2024-05-16 10:28AM EDT | 31.00 | 1.48 | 1.40 | 1.50 | 0.00 | - | 3 | 20 | 17.71% |
| OHI241220C00032000 | 2024-05-17 10:42AM EDT | 32.00 | 1.00 | 0.95 | 1.05 | -0.50 | -33.33% | 10 | 27 | 17.09% |
| OHI241220C00033000 | 2024-05-02 1:52PM EDT | 33.00 | 1.20 | 0.65 | 0.75 | 0.00 | - | 1 | 15 | 17.14% |
| OHI241220C00034000 | 2024-05-10 11:21AM EDT | 34.00 | 0.63 | 0.40 | 0.50 | 0.00 | - | 1 | 18 | 16.85% |
| OHI241220C00035000 | 2024-05-17 2:00PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 3 | 41 | 17.07% |
| OHI241220C00036000 | 2024-05-07 1:51PM EDT | 36.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 6 | 65 | 17.43% |
| OHI241220C00038000 | 2024-05-02 3:57PM EDT | 38.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | - | 2 | 28.57% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI241220P00020000 | 2024-05-09 1:16PM EDT | 20.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 54.93% |
| OHI241220P00023000 | 2024-05-06 12:16PM EDT | 23.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 28.13% |
| OHI241220P00024000 | 2024-05-16 9:36AM EDT | 24.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 27.39% |
| OHI241220P00025000 | 2024-04-22 12:46PM EDT | 25.00 | 0.82 | 0.35 | 0.40 | 0.00 | - | - | 2 | 25.00% |
| OHI241220P00027000 | 2024-05-03 10:27AM EDT | 27.00 | 0.86 | 0.65 | 0.70 | 0.00 | - | 2 | 9 | 22.80% |
| OHI241220P00028000 | 2024-05-15 2:33PM EDT | 28.00 | 0.97 | 0.85 | 1.00 | 0.00 | - | 4 | 36 | 22.80% |
| OHI241220P00029000 | 2024-05-16 3:30PM EDT | 29.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 1 | 15 | 21.97% |
| OHI241220P00030000 | 2024-05-09 3:30PM EDT | 30.00 | 1.75 | 1.55 | 1.65 | 0.00 | - | 30 | 46 | 20.92% |
| OHI241220P00031000 | 2024-05-15 11:12AM EDT | 31.00 | 2.17 | 2.05 | 2.20 | 0.00 | - | 1 | 4 | 21.24% |
| OHI241220P00034000 | 2024-05-01 10:01AM EDT | 34.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | - | 1 | 22.39% |
| OHI241220P00037000 | 2024-05-07 9:44AM EDT | 37.00 | 6.30 | 6.20 | 7.30 | 0.00 | - | - | 1 | 30.37% |
© 2024 Yahoo. All rights reserved.