OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240816C00020000 | 2024-07-15 11:44AM EDT | 20.00 | 31.15 | 31.30 | 35.00 | 0.00 | - | 1 | 1 | 181.25% |
| OMF240816C00025000 | 2023-09-13 2:07PM EDT | 25.00 | 15.70 | 12.40 | 13.40 | 0.00 | - | - | 0 | 0.00% |
| OMF240816C00027500 | 2023-11-21 1:17PM EDT | 27.50 | 11.20 | 21.20 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| OMF240816C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.40 | 16.40 | 21.00 | 0.00 | - | 93 | 0 | 0.00% |
| OMF240816C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.30 | 14.30 | 18.20 | 0.00 | - | 63 | 0 | 0.00% |
| OMF240816C00035000 | 2024-05-08 1:55PM EDT | 35.00 | 16.70 | 12.90 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
| OMF240816C00037500 | 2024-05-08 1:55PM EDT | 37.50 | 14.00 | 11.00 | 13.60 | 0.00 | - | 1 | 0 | 0.00% |
| OMF240816C00040000 | 2024-05-07 12:56PM EDT | 40.00 | 12.05 | 7.60 | 9.20 | 0.00 | - | 4 | 0 | 0.00% |
| OMF240816C00042500 | 2024-05-28 10:45AM EDT | 42.50 | 6.80 | 5.90 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| OMF240816C00045000 | 2024-07-18 9:31AM EDT | 45.00 | 7.80 | 7.80 | 8.90 | 0.00 | - | 1 | 371 | 51.86% |
| OMF240816C00047500 | 2024-07-25 10:02AM EDT | 47.50 | 4.85 | 5.50 | 6.60 | 0.00 | - | 2 | 456 | 62.79% |
| OMF240816C00050000 | 2024-07-26 3:54PM EDT | 50.00 | 3.63 | 3.50 | 3.80 | +0.28 | +8.36% | 2 | 1,306 | 37.74% |
| OMF240816C00052500 | 2024-07-26 12:29PM EDT | 52.50 | 2.13 | 1.85 | 2.00 | +0.33 | +18.33% | 11 | 1,832 | 33.45% |
| OMF240816C00055000 | 2024-07-26 2:58PM EDT | 55.00 | 0.95 | 0.75 | 0.95 | +0.15 | +18.75% | 20 | 1,629 | 33.69% |
| OMF240816C00057500 | 2024-07-26 3:32PM EDT | 57.50 | 0.32 | 0.25 | 0.40 | +0.03 | +10.34% | 14 | 299 | 34.28% |
| OMF240816C00060000 | 2024-07-23 3:38PM EDT | 60.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 31 | 122 | 34.86% |
| OMF240816C00065000 | 2024-07-25 9:54AM EDT | 65.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 9 | 19 | 62.11% |
| OMF240816C00070000 | 2024-07-22 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 77.93% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240816P00025000 | 2023-08-14 10:30AM EDT | 25.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | - | 3 | 244.34% |
| OMF240816P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 10 | 5,283 | 155.27% |
| OMF240816P00032500 | 2024-07-18 9:46AM EDT | 32.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 23 | 137 | 130.66% |
| OMF240816P00035000 | 2024-07-23 2:52PM EDT | 35.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 10 | 56 | 115.92% |
| OMF240816P00037500 | 2024-07-15 11:18AM EDT | 37.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 138 | 77.73% |
| OMF240816P00040000 | 2024-07-25 10:40AM EDT | 40.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 5 | 85 | 74.61% |
| OMF240816P00042500 | 2024-07-24 3:09PM EDT | 42.50 | 0.10 | 0.05 | 0.65 | 0.00 | - | 4 | 290 | 70.31% |
| OMF240816P00045000 | 2024-07-25 3:24PM EDT | 45.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 4 | 530 | 48.63% |
| OMF240816P00047500 | 2024-07-26 3:20PM EDT | 47.50 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 4 | 601 | 45.90% |
| OMF240816P00050000 | 2024-07-26 3:20PM EDT | 50.00 | 0.86 | 0.85 | 0.95 | -0.24 | -21.82% | 40 | 676 | 43.65% |
| OMF240816P00052500 | 2024-07-26 1:34PM EDT | 52.50 | 1.75 | 1.65 | 2.00 | -0.44 | -20.09% | 8 | 247 | 45.22% |
| OMF240816P00055000 | 2024-07-26 10:34AM EDT | 55.00 | 3.70 | 3.40 | 3.60 | -0.10 | -2.63% | 5 | 75 | 48.98% |
| OMF240816P00057500 | 2024-05-13 1:00PM EDT | 57.50 | 7.80 | 7.90 | 10.20 | 0.00 | - | 1 | 22 | 125.51% |
| OMF240816P00060000 | 2024-07-25 12:56PM EDT | 60.00 | 7.91 | 6.70 | 9.30 | 0.00 | - | 5 | 28 | 65.14% |
| OMF240816P00065000 | 2023-09-05 1:36PM EDT | 65.00 | 24.82 | 27.90 | 28.90 | 0.00 | - | 4 | 2 | 404.86% |
| OMF240816P00070000 | 2024-06-14 10:34AM EDT | 70.00 | 23.41 | 19.30 | 23.00 | 0.00 | - | 2 | 62 | 182.96% |
| OMF240816P00075000 | 2024-07-15 11:45AM EDT | 75.00 | 24.43 | 21.00 | 24.80 | 0.00 | - | 1 | 1 | 119.29% |
© 2024 Yahoo. All rights reserved.