O-I Glass, Inc. (OI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240816C00011000 | 2024-05-10 11:18AM EDT | 11.00 | 2.80 | 1.65 | 2.25 | 0.00 | - | 1 | 1 | 56.64% |
| OI240816C00012000 | 2024-05-01 12:52PM EDT | 12.00 | 1.45 | 1.40 | 2.45 | 0.00 | - | 2 | 45 | 69.04% |
| OI240816C00013000 | 2024-05-29 1:34PM EDT | 13.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 10 | 2,065 | 48.93% |
| OI240816C00014000 | 2024-05-29 3:30PM EDT | 14.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 13 | 168 | 46.58% |
| OI240816C00015000 | 2024-05-30 11:48AM EDT | 15.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 533 | 45.70% |
| OI240816C00016000 | 2024-05-29 1:45PM EDT | 16.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 180 | 45.51% |
| OI240816C00017000 | 2024-05-24 9:48AM EDT | 17.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 241 | 53.13% |
| OI240816C00018000 | 2024-04-19 2:52PM EDT | 18.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 25.00% |
| OI240816C00019000 | 2024-05-23 9:30AM EDT | 19.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 198 | 79.10% |
| OI240816C00020000 | 2024-05-07 2:00PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 84 | 85.35% |
| OI240816C00021000 | 2024-02-26 12:24PM EDT | 21.00 | 0.76 | 0.25 | 0.45 | 0.00 | - | 3 | 23 | 89.36% |
| OI240816C00022000 | 2024-04-23 10:06AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| OI240816C00025000 | 2024-01-17 1:37PM EDT | 25.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | - | 1 | 92.58% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240816P00003000 | 2024-02-23 4:23PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 148.44% |
| OI240816P00007000 | 2024-01-17 1:55PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 73.44% |
| OI240816P00010000 | 2024-05-21 12:09PM EDT | 10.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 3 | 26 | 50.00% |
| OI240816P00011000 | 2024-05-31 1:39PM EDT | 11.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 10 | 4 | 47.75% |
| OI240816P00012000 | 2024-05-23 1:35PM EDT | 12.00 | 0.81 | 0.55 | 0.70 | 0.00 | - | 15 | 83 | 44.63% |
| OI240816P00013000 | 2024-05-31 12:42PM EDT | 13.00 | 1.13 | 1.00 | 1.15 | +0.06 | +5.61% | 69 | 1,750 | 41.99% |
| OI240816P00014000 | 2024-05-29 10:34AM EDT | 14.00 | 1.84 | 1.65 | 1.75 | 0.00 | - | 2 | 138 | 39.16% |
| OI240816P00015000 | 2024-05-23 10:46AM EDT | 15.00 | 2.60 | 2.40 | 3.90 | 0.00 | - | 1 | 367 | 69.82% |
| OI240816P00016000 | 2024-05-01 3:00PM EDT | 16.00 | 3.15 | 3.30 | 3.50 | 0.00 | - | 5 | 125 | 44.82% |
| OI240816P00017000 | 2024-04-17 1:34PM EDT | 17.00 | 2.25 | 3.60 | 4.20 | 0.00 | - | 1 | 114 | 0.00% |
| OI240816P00019000 | 2024-02-09 4:46PM EDT | 19.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | - | 39 | 0.00% |
| OI240816P00020000 | 2024-02-06 10:30AM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.