Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLLI241018C00055000 | 2024-04-03 2:50PM EDT | 55.00 | 17.24 | 22.30 | 25.60 | 0.00 | - | 2 | 2 | 0.00% |
| OLLI241018C00060000 | 2024-06-21 9:48AM EDT | 60.00 | 38.70 | 36.50 | 40.10 | 0.00 | - | 5 | 6 | 66.65% |
| OLLI241018C00062500 | 2024-05-20 3:42PM EDT | 62.50 | 14.20 | 35.20 | 39.50 | 0.00 | - | 3 | 44 | 80.44% |
| OLLI241018C00065000 | 2024-06-14 9:43AM EDT | 65.00 | 22.35 | 31.70 | 34.20 | 0.00 | - | 10 | 25 | 52.44% |
| OLLI241018C00067500 | 2024-05-30 1:13PM EDT | 67.50 | 17.00 | 30.20 | 34.20 | 0.00 | - | 1 | 13 | 68.53% |
| OLLI241018C00070000 | 2024-06-03 11:45AM EDT | 70.00 | 16.58 | 27.00 | 29.20 | 0.00 | - | 4 | 17 | 58.89% |
| OLLI241018C00072500 | 2024-06-04 2:51PM EDT | 72.50 | 14.00 | 25.70 | 26.80 | 0.00 | - | 1 | 0 | 55.21% |
| OLLI241018C00075000 | 2024-06-21 9:40AM EDT | 75.00 | 24.70 | 23.00 | 24.40 | 0.00 | - | 3 | 41 | 51.53% |
| OLLI241018C00077500 | 2024-06-11 12:56PM EDT | 77.50 | 12.10 | 21.50 | 22.20 | 0.00 | - | 24 | 75 | 49.39% |
| OLLI241018C00080000 | 2024-06-28 1:57PM EDT | 80.00 | 20.90 | 19.30 | 20.00 | 0.00 | - | 1 | 55 | 47.01% |
| OLLI241018C00082500 | 2024-06-28 10:00AM EDT | 82.50 | 18.20 | 16.70 | 17.80 | 0.00 | - | 1 | 51 | 44.37% |
| OLLI241018C00085000 | 2024-06-25 1:04PM EDT | 85.00 | 17.95 | 15.00 | 15.80 | 0.00 | - | 2 | 82 | 42.74% |
| OLLI241018C00087500 | 2024-06-24 2:42PM EDT | 87.50 | 14.40 | 13.50 | 14.10 | 0.00 | - | 28 | 63 | 42.41% |
| OLLI241018C00090000 | 2024-07-03 12:35PM EDT | 90.00 | 12.34 | 11.90 | 12.30 | 0.00 | - | 1 | 114 | 40.97% |
| OLLI241018C00092500 | 2024-06-18 10:58AM EDT | 92.50 | 12.39 | 10.20 | 10.70 | 0.00 | - | 3 | 8 | 40.06% |
| OLLI241018C00095000 | 2024-07-02 12:05PM EDT | 95.00 | 9.70 | 8.80 | 9.20 | 0.00 | - | 2 | 75 | 39.12% |
| OLLI241018C00097500 | 2024-06-28 3:50PM EDT | 97.50 | 8.30 | 7.60 | 7.90 | 0.00 | - | 4 | 5 | 38.60% |
| OLLI241018C00100000 | 2024-07-05 10:27AM EDT | 100.00 | 6.50 | 6.40 | 6.70 | -0.10 | -1.52% | 3 | 523 | 37.98% |
| OLLI241018C00105000 | 2024-07-03 10:33AM EDT | 105.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 11 | 192 | 36.95% |
| OLLI241018C00110000 | 2024-07-02 3:31PM EDT | 110.00 | 3.70 | 3.10 | 3.20 | 0.00 | - | 80 | 277 | 36.19% |
| OLLI241018C00115000 | 2024-07-05 10:04AM EDT | 115.00 | 2.10 | 2.00 | 2.15 | -0.33 | -13.58% | 2 | 323 | 35.83% |
| OLLI241018C00120000 | 2024-06-26 9:57AM EDT | 120.00 | 1.83 | 1.30 | 1.50 | 0.00 | - | 1 | 9 | 36.24% |
| OLLI241018C00125000 | 2024-07-01 2:47PM EDT | 125.00 | 1.15 | 0.80 | 1.15 | 0.00 | - | 1 | 8 | 37.67% |
| OLLI241018C00135000 | 2024-07-03 11:55AM EDT | 135.00 | 0.51 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 37.45% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLLI241018P00045000 | 2024-03-14 9:54AM EDT | 45.00 | 0.68 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 86.62% |
| OLLI241018P00055000 | 2024-04-15 10:48AM EDT | 55.00 | 1.60 | 0.95 | 1.10 | 0.00 | - | 2 | 27 | 74.59% |
| OLLI241018P00060000 | 2024-07-05 9:30AM EDT | 60.00 | 0.20 | 0.15 | 0.60 | -1.43 | -87.73% | 2 | 22 | 52.15% |
| OLLI241018P00062500 | 2024-06-04 10:55AM EDT | 62.50 | 1.05 | 0.00 | 1.60 | 0.00 | - | 2 | 0 | 56.96% |
| OLLI241018P00065000 | 2024-05-31 2:52PM EDT | 65.00 | 1.45 | 0.15 | 1.65 | 0.00 | - | 5 | 9 | 54.37% |
| OLLI241018P00067500 | 2024-06-07 9:57AM EDT | 67.50 | 1.10 | 0.20 | 0.70 | 0.00 | - | 40 | 41 | 47.22% |
| OLLI241018P00070000 | 2024-06-25 3:33PM EDT | 70.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 6 | 32 | 41.82% |
| OLLI241018P00072500 | 2024-07-02 11:16AM EDT | 72.50 | 0.68 | 0.60 | 0.75 | 0.00 | - | 15 | 20 | 40.38% |
| OLLI241018P00075000 | 2024-06-17 2:09PM EDT | 75.00 | 1.30 | 0.75 | 0.90 | 0.00 | - | 1 | 832 | 38.55% |
| OLLI241018P00077500 | 2024-07-02 11:16AM EDT | 77.50 | 1.01 | 1.00 | 1.30 | 0.00 | - | 15 | 36 | 38.94% |
| OLLI241018P00080000 | 2024-07-02 10:37AM EDT | 80.00 | 1.10 | 1.25 | 1.45 | 0.00 | - | 31 | 84 | 36.30% |
| OLLI241018P00082500 | 2024-07-02 10:32AM EDT | 82.50 | 1.50 | 1.70 | 1.85 | 0.00 | - | 7 | 133 | 35.43% |
| OLLI241018P00085000 | 2024-07-03 12:49PM EDT | 85.00 | 2.50 | 2.15 | 2.35 | +0.23 | +10.13% | 1 | 26 | 34.64% |
| OLLI241018P00087500 | 2024-07-05 9:58AM EDT | 87.50 | 3.00 | 2.80 | 3.00 | +0.34 | +12.78% | 1 | 13 | 34.16% |
| OLLI241018P00090000 | 2024-06-28 9:39AM EDT | 90.00 | 3.33 | 3.60 | 3.80 | 0.00 | - | 1 | 23 | 33.83% |
| OLLI241018P00092500 | 2024-07-02 1:59PM EDT | 92.50 | 4.21 | 4.50 | 4.70 | 0.00 | - | 20 | 27 | 33.31% |
| OLLI241018P00095000 | 2024-06-24 11:22AM EDT | 95.00 | 5.60 | 5.40 | 5.70 | 0.00 | - | 4 | 59 | 32.63% |
| OLLI241018P00097500 | 2024-07-01 3:26PM EDT | 97.50 | 6.00 | 6.60 | 6.90 | 0.00 | - | 1 | 2 | 32.23% |
| OLLI241018P00100000 | 2024-07-01 3:57PM EDT | 100.00 | 7.30 | 7.90 | 8.20 | 0.00 | - | 8 | 53 | 31.62% |
| OLLI241018P00105000 | 2024-07-01 3:26PM EDT | 105.00 | 10.10 | 10.90 | 11.50 | 0.00 | - | 1 | 40 | 31.76% |
| OLLI241018P00110000 | 2024-06-28 1:46PM EDT | 110.00 | 14.00 | 14.60 | 16.10 | 0.00 | - | 22 | 23 | 36.60% |
| OLLI241018P00115000 | 2024-06-28 1:09PM EDT | 115.00 | 18.00 | 17.80 | 20.30 | 0.00 | - | 6 | 13 | 37.88% |
© 2024 Yahoo. All rights reserved.