OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240621C00025000 | 2023-10-31 2:34PM EDT | 25.00 | 10.80 | 16.20 | 18.20 | 0.00 | - | 1 | 0 | 0.00% |
| OMF240621C00030000 | 2023-11-21 2:34PM EDT | 30.00 | 9.00 | 17.30 | 20.60 | 0.00 | - | 5 | 10 | 0.00% |
| OMF240621C00032500 | 2024-03-20 10:48AM EDT | 32.50 | 17.40 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 52.34% |
| OMF240621C00035000 | 2023-11-29 11:10AM EDT | 35.00 | 8.30 | 14.40 | 15.20 | 0.00 | - | 1 | 19 | 0.00% |
| OMF240621C00037500 | 2024-02-15 2:48PM EDT | 37.50 | 9.90 | 9.00 | 13.70 | 0.00 | - | 4 | 0 | 53.22% |
| OMF240621C00040000 | 2024-04-25 9:48AM EDT | 40.00 | 10.22 | 10.60 | 10.90 | 0.00 | - | 500 | 490 | 0.00% |
| OMF240621C00042500 | 2024-04-29 9:33AM EDT | 42.50 | 9.16 | 8.10 | 8.40 | 0.00 | - | 2 | 142 | 0.00% |
| OMF240621C00045000 | 2024-05-01 10:12AM EDT | 45.00 | 6.70 | 5.50 | 6.00 | 0.00 | - | 1 | 167 | 16.99% |
| OMF240621C00047500 | 2024-05-01 2:52PM EDT | 47.50 | 4.20 | 3.50 | 3.80 | 0.00 | - | 19 | 495 | 19.75% |
| OMF240621C00050000 | 2024-05-01 2:52PM EDT | 50.00 | 2.41 | 2.00 | 2.15 | 0.00 | - | 13 | 413 | 21.51% |
| OMF240621C00052500 | 2024-05-01 3:57PM EDT | 52.50 | 1.06 | 1.00 | 1.10 | 0.00 | - | 2 | 916 | 22.83% |
| OMF240621C00055000 | 2024-05-01 2:52PM EDT | 55.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 15 | 425 | 24.46% |
| OMF240621C00057500 | 2024-05-02 9:33AM EDT | 57.50 | 0.30 | 0.15 | 0.25 | -0.16 | -34.78% | 1 | 195 | 25.39% |
| OMF240621C00060000 | 2024-04-30 3:25PM EDT | 60.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 5 | 59 | 29.98% |
| OMF240621C00065000 | 2024-02-07 10:50AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 56.49% |
| OMF240621C00070000 | 2023-08-30 3:15PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 21 | 54.05% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240621P00025000 | 2024-04-25 12:37PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 119.92% |
| OMF240621P00027500 | 2023-07-14 2:17PM EDT | 27.50 | 0.95 | 0.85 | 1.00 | 0.00 | - | - | 1 | 132.42% |
| OMF240621P00030000 | 2024-03-28 1:48PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 93.16% |
| OMF240621P00032500 | 2024-04-01 10:36AM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 66 | 94.14% |
| OMF240621P00035000 | 2024-02-26 12:02PM EDT | 35.00 | 0.45 | 0.05 | 0.00 | 0.00 | - | 5 | 245 | 25.00% |
| OMF240621P00037500 | 2024-05-01 3:55PM EDT | 37.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 396 | 67.68% |
| OMF240621P00040000 | 2024-04-30 10:10AM EDT | 40.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 581 | 40.04% |
| OMF240621P00042500 | 2024-04-30 9:32AM EDT | 42.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 407 | 35.84% |
| OMF240621P00045000 | 2024-05-02 9:57AM EDT | 45.00 | 0.45 | 0.40 | 0.50 | +0.13 | +40.62% | 1 | 230 | 33.40% |
| OMF240621P00047500 | 2024-05-01 3:02PM EDT | 47.50 | 0.85 | 1.00 | 1.05 | 0.00 | - | 6 | 206 | 32.67% |
| OMF240621P00050000 | 2024-05-01 12:15PM EDT | 50.00 | 2.05 | 2.00 | 2.10 | 0.00 | - | 46 | 225 | 33.99% |
| OMF240621P00052500 | 2024-04-30 9:33AM EDT | 52.50 | 2.30 | 3.40 | 3.60 | 0.00 | - | 4 | 30 | 35.91% |
| OMF240621P00055000 | 2024-04-30 9:47AM EDT | 55.00 | 6.60 | 4.50 | 4.70 | +2.80 | +73.68% | 2 | 55 | 26.56% |
| OMF240621P00057500 | 2024-03-28 10:24AM EDT | 57.50 | 7.90 | 6.80 | 7.90 | 0.00 | - | 1 | 34 | 46.73% |
| OMF240621P00065000 | 2023-09-05 1:28PM EDT | 65.00 | 24.70 | 28.00 | 28.90 | 0.00 | - | 2 | 1 | 249.07% |
| OMF240621P00070000 | 2024-04-29 3:23PM EDT | 70.00 | 20.45 | 18.30 | 22.20 | 0.00 | - | 10 | 11 | 78.13% |
© 2024 Yahoo. All rights reserved.