O-I Glass, Inc. (OI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517C00010000 | 2024-05-02 9:40AM EDT | 10.00 | 3.10 | 3.10 | 4.60 | 0.00 | - | 41 | 1 | 188.28% |
| OI240517C00011000 | 2023-12-22 10:39AM EDT | 11.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 10 | 12 | 331.84% |
| OI240517C00013000 | 2024-05-03 10:21AM EDT | 13.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 11 | 755 | 47.36% |
| OI240517C00014000 | 2024-05-03 10:00AM EDT | 14.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 8 | 121 | 43.36% |
| OI240517C00015000 | 2024-05-01 2:15PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 263 | 53.52% |
| OI240517C00016000 | 2024-05-02 2:48PM EDT | 16.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 428 | 111.33% |
| OI240517C00017000 | 2024-05-03 12:58PM EDT | 17.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 26 | 309 | 75.00% |
| OI240517C00018000 | 2024-04-29 11:10AM EDT | 18.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 195 | 102.34% |
| OI240517C00019000 | 2024-04-05 10:53AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 89.06% |
| OI240517C00020000 | 2024-04-04 12:36PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| OI240517C00021000 | 2024-04-04 10:47AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 191.80% |
| OI240517C00022000 | 2024-03-01 1:07PM EDT | 22.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 183.20% |
| OI240517C00023000 | 2023-12-29 3:00PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 150.78% |
| OI240517C00024000 | 2023-10-17 1:30PM EDT | 24.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 218.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517P00010000 | 2024-02-07 1:19PM EDT | 10.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 36 | 26 | 135.94% |
| OI240517P00012000 | 2024-05-02 2:48PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 159 | 48.83% |
| OI240517P00013000 | 2024-05-01 12:09PM EDT | 13.00 | 0.55 | 0.20 | 0.25 | 0.00 | - | 4 | 202 | 34.77% |
| OI240517P00014000 | 2024-05-02 3:15PM EDT | 14.00 | 0.99 | 0.05 | 0.85 | 0.00 | - | 2 | 430 | 34.38% |
| OI240517P00015000 | 2024-05-03 12:41PM EDT | 15.00 | 1.80 | 0.70 | 1.85 | -0.70 | -28.00% | 22 | 242 | 57.03% |
| OI240517P00016000 | 2024-05-01 3:00PM EDT | 16.00 | 3.12 | 2.50 | 3.00 | 0.00 | - | 22 | 86 | 50.78% |
| OI240517P00017000 | 2024-05-01 2:49PM EDT | 17.00 | 4.20 | 3.50 | 4.00 | 0.00 | - | 6 | 0 | 64.06% |
| OI240517P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 2.16 | 4.50 | 4.80 | 0.00 | - | 2 | 10 | 94.53% |
| OI240517P00019000 | 2023-11-17 4:24PM EDT | 19.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 0.00% |
| OI240517P00021000 | 2023-10-27 2:45PM EDT | 21.00 | 5.90 | 5.70 | 6.60 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.