OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF241220C00015000 | 2023-07-28 1:47PM EDT | 15.00 | 30.05 | 23.00 | 27.50 | 0.00 | - | 10 | 0 | 0.00% |
| OMF241220C00020000 | 2023-04-24 10:57AM EDT | 20.00 | 18.70 | 16.50 | 18.60 | 0.00 | - | 3 | 0 | 0.00% |
| OMF241220C00022500 | 2023-11-17 1:44PM EDT | 22.50 | 16.40 | 23.50 | 28.30 | 0.00 | - | 8 | 11 | 43.56% |
| OMF241220C00025000 | 2023-11-21 1:43PM EDT | 25.00 | 13.50 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 75.44% |
| OMF241220C00027500 | 2024-02-15 4:36PM EDT | 27.50 | 19.90 | 19.20 | 23.40 | 0.00 | - | 120 | 0 | 40.63% |
| OMF241220C00030000 | 2023-10-03 11:27AM EDT | 30.00 | 8.85 | 8.80 | 9.10 | 0.00 | - | 12 | 24 | 0.00% |
| OMF241220C00032500 | 2024-02-09 4:45PM EDT | 32.50 | 12.55 | 14.40 | 18.60 | 0.00 | - | 12 | 0 | 36.82% |
| OMF241220C00035000 | 2023-12-12 2:37PM EDT | 35.00 | 11.36 | 12.00 | 16.00 | 0.00 | - | 5 | 32 | 29.30% |
| OMF241220C00037500 | 2024-04-11 10:13AM EDT | 37.50 | 11.00 | 11.60 | 15.60 | 0.00 | - | 1 | 103 | 50.95% |
| OMF241220C00040000 | 2024-04-25 3:02PM EDT | 40.00 | 10.95 | 9.90 | 12.80 | 0.00 | - | 1 | 102 | 41.28% |
| OMF241220C00042500 | 2024-03-22 3:14PM EDT | 42.50 | 9.17 | 7.70 | 8.30 | 0.00 | - | 1 | 253 | 11.23% |
| OMF241220C00045000 | 2024-04-30 12:10PM EDT | 45.00 | 8.70 | 7.50 | 7.80 | 0.00 | - | 12 | 165 | 28.35% |
| OMF241220C00047500 | 2024-04-30 9:54AM EDT | 47.50 | 8.00 | 6.00 | 6.20 | 0.00 | - | 1 | 159 | 27.95% |
| OMF241220C00050000 | 2024-04-30 9:56AM EDT | 50.00 | 6.45 | 4.70 | 4.90 | 0.00 | - | 2 | 484 | 28.08% |
| OMF241220C00052500 | 2024-04-23 12:25PM EDT | 52.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 1 | 189 | 28.05% |
| OMF241220C00055000 | 2024-04-29 10:32AM EDT | 55.00 | 3.05 | 2.65 | 3.00 | 0.00 | - | 5 | 170 | 28.65% |
| OMF241220C00057500 | 2024-04-22 9:45AM EDT | 57.50 | 1.80 | 1.70 | 2.60 | 0.00 | - | 17 | 48 | 30.77% |
| OMF241220C00060000 | 2024-05-01 1:44PM EDT | 60.00 | 1.45 | 1.40 | 1.55 | -0.40 | -21.62% | 10 | 310 | 27.39% |
| OMF241220C00065000 | 2024-04-30 1:26PM EDT | 65.00 | 1.10 | 0.60 | 0.85 | 0.00 | - | 5 | 30 | 27.74% |
| OMF241220C00070000 | 2024-03-22 9:48AM EDT | 70.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 16 | 27.95% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF241220P00015000 | 2023-12-21 2:33PM EDT | 15.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1,608 | 79.10% |
| OMF241220P00017500 | 2024-01-23 10:55AM EDT | 17.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 240 | 74.22% |
| OMF241220P00020000 | 2024-04-11 11:16AM EDT | 20.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 74 | 83.84% |
| OMF241220P00022500 | 2023-11-24 10:30AM EDT | 22.50 | 0.91 | 0.00 | 0.75 | 0.00 | - | 111 | 119 | 62.99% |
| OMF241220P00025000 | 2024-04-19 2:56PM EDT | 25.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 206 | 50.39% |
| OMF241220P00027500 | 2024-02-06 1:16PM EDT | 27.50 | 0.85 | 0.50 | 0.65 | 0.00 | - | 53 | 59 | 54.35% |
| OMF241220P00030000 | 2024-04-19 2:25PM EDT | 30.00 | 0.59 | 0.40 | 0.55 | 0.00 | - | 15 | 107 | 47.31% |
| OMF241220P00032500 | 2024-03-06 12:31PM EDT | 32.50 | 1.06 | 0.75 | 1.05 | 0.00 | - | 1 | 336 | 49.68% |
| OMF241220P00035000 | 2024-04-12 9:47AM EDT | 35.00 | 1.50 | 0.75 | 0.90 | 0.00 | - | 40 | 96 | 41.26% |
| OMF241220P00037500 | 2024-04-15 3:49PM EDT | 37.50 | 2.27 | 1.10 | 1.25 | 0.00 | - | 1 | 272 | 39.66% |
| OMF241220P00040000 | 2024-04-25 11:44AM EDT | 40.00 | 1.90 | 1.60 | 1.80 | 0.00 | - | 1 | 185 | 39.09% |
| OMF241220P00042500 | 2024-04-26 9:48AM EDT | 42.50 | 2.31 | 2.20 | 2.35 | 0.00 | - | 1 | 35 | 37.34% |
| OMF241220P00045000 | 2024-05-01 2:06PM EDT | 45.00 | 3.10 | 2.70 | 3.20 | -0.20 | -6.06% | 12 | 156 | 36.91% |
| OMF241220P00047500 | 2024-04-29 3:32PM EDT | 47.50 | 4.30 | 3.90 | 4.20 | 0.00 | - | 32 | 290 | 36.35% |
| OMF241220P00050000 | 2024-04-19 1:39PM EDT | 50.00 | 6.54 | 5.10 | 5.40 | 0.00 | - | 4 | 125 | 36.00% |
| OMF241220P00052500 | 2024-03-21 11:23AM EDT | 52.50 | 6.67 | 8.00 | 8.90 | 0.00 | - | 1 | 3 | 48.83% |
| OMF241220P00055000 | 2024-04-10 10:25AM EDT | 55.00 | 9.70 | 8.10 | 8.40 | 0.00 | - | 1 | 59 | 35.94% |
| OMF241220P00057500 | 2023-08-30 10:17AM EDT | 57.50 | 18.20 | 19.30 | 19.60 | 0.00 | - | 1 | 4 | 93.99% |
| OMF241220P00060000 | 2023-08-14 9:50AM EDT | 60.00 | 19.20 | 20.30 | 21.00 | 0.00 | - | 1 | 8 | 90.32% |
| OMF241220P00065000 | 2023-09-05 1:28PM EDT | 65.00 | 25.10 | 27.20 | 29.40 | 0.00 | - | 2 | 1 | 114.80% |
© 2024 Yahoo. All rights reserved.