OneMain Holdings, Inc. (OMF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF250117C00017500 | 2023-06-07 11:32AM EDT | 17.50 | 25.90 | 25.10 | 27.70 | 0.00 | - | - | 0 | 0.00% |
| OMF250117C00020000 | 2023-07-11 10:56AM EDT | 20.00 | 25.30 | 23.80 | 24.50 | 0.00 | - | - | 0 | 0.00% |
| OMF250117C00022500 | 2023-04-20 3:28PM EDT | 22.50 | 16.00 | 13.30 | 16.20 | 0.00 | - | - | 0 | 0.00% |
| OMF250117C00025000 | 2023-11-21 1:37PM EDT | 25.00 | 13.50 | 22.00 | 27.00 | 0.00 | - | 2 | 3 | 70.61% |
| OMF250117C00027500 | 2024-02-15 4:36PM EDT | 27.50 | 20.10 | 18.60 | 23.50 | 0.00 | - | 600 | 0 | 40.63% |
| OMF250117C00030000 | 2023-11-09 10:57AM EDT | 30.00 | 8.90 | 14.40 | 17.70 | 0.00 | - | 1 | 9 | 0.00% |
| OMF250117C00032500 | 2023-11-29 11:24AM EDT | 32.50 | 10.67 | 16.30 | 19.80 | 0.00 | - | 7 | 37 | 52.83% |
| OMF250117C00035000 | 2024-02-09 4:03PM EDT | 35.00 | 10.27 | 12.10 | 16.50 | 0.00 | - | 1 | 69 | 36.13% |
| OMF250117C00037500 | 2024-04-11 10:13AM EDT | 37.50 | 11.10 | 11.30 | 14.80 | 0.00 | - | 1 | 376 | 40.14% |
| OMF250117C00040000 | 2024-05-02 10:42AM EDT | 40.00 | 11.60 | 11.20 | 12.90 | -1.63 | -12.32% | 2 | 115 | 39.60% |
| OMF250117C00042500 | 2024-05-02 10:47AM EDT | 42.50 | 9.70 | 8.60 | 11.20 | -0.40 | -3.96% | 5 | 304 | 39.51% |
| OMF250117C00045000 | 2024-05-02 11:53AM EDT | 45.00 | 7.68 | 7.70 | 9.30 | -0.82 | -9.65% | 1 | 240 | 36.99% |
| OMF250117C00047500 | 2024-04-30 1:47PM EDT | 47.50 | 7.80 | 6.20 | 6.40 | 0.00 | - | 1 | 384 | 27.53% |
| OMF250117C00050000 | 2024-05-02 1:41PM EDT | 50.00 | 4.80 | 4.90 | 5.10 | -0.70 | -12.73% | 55 | 353 | 27.60% |
| OMF250117C00052500 | 2024-05-02 1:41PM EDT | 52.50 | 3.70 | 3.80 | 4.00 | -1.04 | -21.94% | 1 | 353 | 27.59% |
| OMF250117C00055000 | 2024-05-01 3:41PM EDT | 55.00 | 3.06 | 2.90 | 3.10 | 0.00 | - | 115 | 10,283 | 27.60% |
| OMF250117C00057500 | 2024-04-30 10:11AM EDT | 57.50 | 3.23 | 1.45 | 3.10 | 0.00 | - | 6 | 81 | 32.13% |
| OMF250117C00060000 | 2024-05-01 11:02AM EDT | 60.00 | 1.75 | 1.60 | 1.75 | 0.00 | - | 5 | 206 | 27.27% |
| OMF250117C00065000 | 2024-04-09 2:22PM EDT | 65.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 2 | 14 | 27.59% |
| OMF250117C00070000 | 2024-02-20 10:51AM EDT | 70.00 | 0.65 | 0.75 | 0.90 | 0.00 | - | 2 | 118 | 31.69% |
| OMF250117C00075000 | 2024-03-22 9:52AM EDT | 75.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 28.81% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF250117P00017500 | 2023-12-19 2:15PM EDT | 17.50 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 81.74% |
| OMF250117P00020000 | 2024-01-22 12:39PM EDT | 20.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 64.45% |
| OMF250117P00022500 | 2023-12-13 3:41PM EDT | 22.50 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 112 | 66.94% |
| OMF250117P00025000 | 2024-04-25 2:50PM EDT | 25.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 81 | 54.30% |
| OMF250117P00027500 | 2023-12-12 12:50PM EDT | 27.50 | 1.11 | 0.80 | 0.95 | 0.00 | - | 1 | 41 | 57.47% |
| OMF250117P00030000 | 2024-03-20 3:24PM EDT | 30.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 10 | 326 | 48.63% |
| OMF250117P00032500 | 2024-04-18 9:30AM EDT | 32.50 | 1.13 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 42.65% |
| OMF250117P00035000 | 2024-04-12 9:47AM EDT | 35.00 | 1.65 | 0.90 | 1.00 | 0.00 | - | 40 | 104 | 40.45% |
| OMF250117P00037500 | 2024-04-23 10:29AM EDT | 37.50 | 1.55 | 0.90 | 1.35 | 0.00 | - | 1 | 293 | 38.70% |
| OMF250117P00040000 | 2024-04-23 2:43PM EDT | 40.00 | 2.00 | 1.70 | 1.85 | 0.00 | - | 20 | 144 | 37.53% |
| OMF250117P00042500 | 2024-04-29 10:07AM EDT | 42.50 | 2.50 | 1.75 | 2.55 | 0.00 | - | 8 | 76 | 36.98% |
| OMF250117P00045000 | 2024-05-01 9:47AM EDT | 45.00 | 3.15 | 3.10 | 3.40 | 0.00 | - | 12 | 54 | 36.40% |
| OMF250117P00047500 | 2024-05-02 1:08PM EDT | 47.50 | 4.30 | 4.10 | 4.40 | -0.80 | -15.69% | 55 | 88 | 35.79% |
| OMF250117P00050000 | 2024-05-01 10:53AM EDT | 50.00 | 5.60 | 4.40 | 6.40 | +0.10 | +1.82% | 74 | 196 | 40.17% |
| OMF250117P00052500 | 2024-05-01 12:41PM EDT | 52.50 | 6.90 | 6.60 | 6.90 | 0.00 | - | 42 | 118 | 34.67% |
| OMF250117P00055000 | 2023-11-29 4:55PM EDT | 55.00 | 15.40 | 10.20 | 10.70 | 0.00 | - | 119 | 1 | 47.64% |
| OMF250117P00057500 | 2023-08-30 11:03AM EDT | 57.50 | 18.50 | 19.30 | 19.80 | 0.00 | - | - | 52 | 89.72% |
| OMF250117P00060000 | 2024-04-29 11:49AM EDT | 60.00 | 12.00 | 11.80 | 12.20 | 0.00 | - | 2 | 20 | 35.62% |
| OMF250117P00065000 | 2024-04-24 10:12AM EDT | 65.00 | 16.31 | 14.20 | 16.40 | 0.00 | - | 3 | 100 | 37.13% |
| OMF250117P00070000 | 2023-09-07 2:55PM EDT | 70.00 | 31.00 | 31.60 | 34.30 | 0.00 | - | 2 | 101 | 113.28% |
© 2024 Yahoo. All rights reserved.