Omnicell, Inc. (OMCL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMCL240517C00022500 | 2024-05-14 11:22AM EDT | 22.50 | 7.88 | 5.50 | 10.30 | 0.00 | - | 1 | 0 | 203.91% |
| OMCL240517C00025000 | 2024-05-09 10:42AM EDT | 25.00 | 5.02 | 4.20 | 8.00 | 0.00 | - | 1 | 20 | 267.38% |
| OMCL240517C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 129 | 302 | 56.84% |
| OMCL240517C00035000 | 2024-05-07 2:42PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 82.81% |
| OMCL240517C00040000 | 2024-03-22 10:51AM EDT | 40.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 78 | 194.53% |
| OMCL240517C00045000 | 2024-03-05 3:16PM EDT | 45.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 41 | 393.16% |
| OMCL240517C00050000 | 2024-04-09 9:50AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 367.97% |
| OMCL240517C00055000 | 2023-11-15 2:46PM EDT | 55.00 | 0.49 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 722.66% |
| OMCL240517C00060000 | 2023-12-14 4:26PM EDT | 60.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 760.74% |
| OMCL240517C00080000 | 2023-09-21 1:54PM EDT | 80.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | - | 1 | 582.03% |
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 | 1,022.27% |
| OMCL240517P00017500 | 2023-11-06 4:55PM EDT | 17.50 | 0.45 | 0.00 | 2.50 | 0.00 | - | - | 1 | 649.61% |
| OMCL240517P00020000 | 2024-04-17 2:26PM EDT | 20.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | - | 1 | 276.56% |
| OMCL240517P00022500 | 2024-04-23 3:43PM EDT | 22.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 8 | 12 | 209.38% |
| OMCL240517P00025000 | 2024-05-02 2:31PM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 22 | 122 | 147.66% |
| OMCL240517P00030000 | 2024-05-13 11:12AM EDT | 30.00 | 0.32 | 0.20 | 0.45 | 0.00 | - | 5 | 177 | 53.52% |
| OMCL240517P00035000 | 2024-05-15 12:21PM EDT | 35.00 | 4.62 | 3.50 | 7.00 | +1.02 | +28.33% | 1 | 160 | 179.10% |
| OMCL240517P00040000 | 2024-01-17 4:03PM EDT | 40.00 | 8.27 | 9.30 | 14.00 | 0.00 | - | 5 | 138 | 436.72% |
| OMCL240517P00045000 | 2023-12-21 3:04PM EDT | 45.00 | 8.00 | 10.40 | 15.00 | 0.00 | - | 10 | 16 | 292.58% |
| OMCL240517P00055000 | 2023-10-13 12:48PM EDT | 55.00 | 13.60 | 22.00 | 26.60 | 0.00 | - | 1 | 0 | 648.44% |
© 2024 Yahoo. All rights reserved.