Omnicell, Inc. (OMCL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMCL240517C00022500 | 2024-03-13 11:37AM EDT | 22.50 | 7.20 | 4.80 | 7.10 | 0.00 | - | - | 1 | 132.42% |
| OMCL240517C00025000 | 2024-04-19 12:13PM EDT | 25.00 | 3.50 | 2.25 | 5.00 | 0.00 | - | 5 | 21 | 97.75% |
| OMCL240517C00030000 | 2024-05-01 10:40AM EDT | 30.00 | 1.00 | 0.40 | 1.45 | +0.15 | +17.65% | 1 | 313 | 78.86% |
| OMCL240517C00035000 | 2024-04-25 12:45PM EDT | 35.00 | 0.14 | 0.00 | 4.70 | 0.00 | - | 1 | 81 | 199.61% |
| OMCL240517C00040000 | 2024-03-22 10:51AM EDT | 40.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 78 | 105.08% |
| OMCL240517C00045000 | 2024-03-05 3:16PM EDT | 45.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 41 | 196.09% |
| OMCL240517C00050000 | 2024-04-09 9:50AM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 309.18% |
| OMCL240517C00055000 | 2023-11-15 2:46PM EDT | 55.00 | 0.49 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 341.89% |
| OMCL240517C00060000 | 2023-12-14 4:26PM EDT | 60.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 356.45% |
| OMCL240517C00080000 | 2023-09-21 1:54PM EDT | 80.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | - | 1 | 267.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMCL240517P00015000 | 2024-04-12 9:30AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 401.76% |
| OMCL240517P00017500 | 2023-11-06 4:55PM EDT | 17.50 | 0.45 | 0.00 | 2.50 | 0.00 | - | - | 1 | 245.22% |
| OMCL240517P00020000 | 2024-04-17 2:26PM EDT | 20.00 | 0.46 | 0.00 | 4.50 | 0.00 | - | - | 1 | 256.64% |
| OMCL240517P00022500 | 2024-04-23 3:43PM EDT | 22.50 | 0.30 | 0.00 | 4.10 | 0.00 | - | 8 | 12 | 190.23% |
| OMCL240517P00025000 | 2024-04-25 3:56PM EDT | 25.00 | 1.05 | 0.55 | 1.75 | 0.00 | - | 21 | 112 | 95.51% |
| OMCL240517P00030000 | 2024-04-15 9:30AM EDT | 30.00 | 4.24 | 1.30 | 5.40 | 0.00 | - | 3 | 108 | 71.97% |
| OMCL240517P00035000 | 2024-01-08 3:15PM EDT | 35.00 | 3.60 | 2.55 | 7.30 | 0.00 | - | 8 | 160 | 0.00% |
| OMCL240517P00040000 | 2024-01-17 4:03PM EDT | 40.00 | 8.27 | 9.30 | 14.00 | 0.00 | - | 5 | 138 | 197.17% |
| OMCL240517P00045000 | 2023-12-21 3:04PM EDT | 45.00 | 8.00 | 10.40 | 15.00 | 0.00 | - | 10 | 16 | 0.00% |
| OMCL240517P00055000 | 2023-10-13 12:48PM EDT | 55.00 | 13.60 | 22.00 | 26.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.