OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF251219C00030000 | 2023-12-19 11:58AM EDT | 30.00 | 19.80 | 12.00 | 16.80 | 0.00 | - | 3 | 3 | 0.00% |
| OMF251219C00032500 | 2023-10-30 2:13PM EDT | 32.50 | 5.80 | 10.70 | 13.00 | 0.00 | - | 18 | 36 | 0.00% |
| OMF251219C00035000 | 2024-04-23 3:34PM EDT | 35.00 | 15.90 | 15.60 | 18.20 | 0.00 | - | 2 | 1 | 36.84% |
| OMF251219C00037500 | 2024-03-04 11:10AM EDT | 37.50 | 12.61 | 11.40 | 16.00 | 0.00 | - | 1 | 50 | 34.02% |
| OMF251219C00040000 | 2024-02-16 11:54AM EDT | 40.00 | 10.40 | 10.30 | 13.50 | 0.00 | - | 1 | 56 | 29.49% |
| OMF251219C00042500 | 2024-05-01 2:59PM EDT | 42.50 | 11.45 | 10.50 | 11.50 | 0.00 | - | 1 | 18 | 27.59% |
| OMF251219C00045000 | 2024-04-29 1:03PM EDT | 45.00 | 10.00 | 9.10 | 9.90 | 0.00 | - | 12 | 44 | 27.12% |
| OMF251219C00047500 | 2024-04-30 12:10PM EDT | 47.50 | 9.15 | 7.90 | 8.60 | 0.00 | - | 12 | 21 | 27.32% |
| OMF251219C00050000 | 2024-04-30 2:08PM EDT | 50.00 | 8.70 | 5.10 | 7.60 | 0.00 | - | 1 | 247 | 28.09% |
| OMF251219C00052500 | 2024-04-12 10:14AM EDT | 52.50 | 4.75 | 5.60 | 6.70 | 0.00 | - | 2 | 2 | 28.66% |
| OMF251219C00055000 | 2024-04-29 10:35AM EDT | 55.00 | 5.50 | 2.75 | 5.70 | 0.00 | - | 2 | 16 | 28.36% |
| OMF251219C00057500 | 2024-03-22 10:22AM EDT | 57.50 | 4.40 | 3.60 | 4.40 | 0.00 | - | 2 | 2 | 26.42% |
| OMF251219C00060000 | 2024-02-08 10:30AM EDT | 60.00 | 1.70 | 3.10 | 3.80 | 0.00 | - | 1 | 302 | 26.78% |
| OMF251219C00065000 | 2024-05-02 3:28PM EDT | 65.00 | 2.65 | 2.30 | 2.95 | -0.65 | -19.70% | 5 | 36 | 27.88% |
| OMF251219C00070000 | 2024-04-26 1:32PM EDT | 70.00 | 2.28 | 1.65 | 2.55 | 0.00 | - | 40 | 31 | 29.96% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF251219P00020000 | 2024-04-26 1:30PM EDT | 20.00 | 0.97 | 0.25 | 1.10 | 0.00 | - | 40 | 147 | 50.78% |
| OMF251219P00022500 | 2024-04-25 3:20PM EDT | 22.50 | 1.25 | 0.00 | 1.35 | 0.00 | - | 12 | 14 | 54.47% |
| OMF251219P00025000 | 2024-03-19 2:06PM EDT | 25.00 | 1.95 | 1.80 | 3.30 | 0.00 | - | 40 | 103 | 60.38% |
| OMF251219P00027500 | 2023-10-26 9:30AM EDT | 27.50 | 5.30 | 2.15 | 6.20 | 0.00 | - | 10 | 0 | 66.64% |
| OMF251219P00030000 | 2024-01-05 12:40PM EDT | 30.00 | 2.80 | 0.65 | 4.10 | 0.00 | - | 10 | 30 | 59.31% |
| OMF251219P00032500 | 2024-04-30 3:32PM EDT | 32.50 | 2.56 | 2.40 | 3.10 | 0.00 | - | 1 | 17 | 46.63% |
| OMF251219P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 3.91 | 2.80 | 3.50 | 0.00 | - | 1 | 169 | 43.81% |
| OMF251219P00037500 | 2024-04-26 11:34AM EDT | 37.50 | 4.20 | 3.70 | 4.30 | 0.00 | - | 1 | 122 | 43.09% |
| OMF251219P00040000 | 2024-05-02 11:27AM EDT | 40.00 | 4.80 | 4.50 | 5.20 | +0.30 | +6.67% | 6 | 86 | 42.42% |
| OMF251219P00042500 | 2024-05-02 12:36PM EDT | 42.50 | 5.70 | 5.40 | 6.10 | -0.80 | -12.31% | 2 | 15 | 41.32% |
| OMF251219P00045000 | 2024-04-25 10:52AM EDT | 45.00 | 7.30 | 6.50 | 7.10 | 0.00 | - | 1 | 63 | 40.32% |
| OMF251219P00047500 | 2024-04-04 9:30AM EDT | 47.50 | 8.60 | 7.70 | 8.50 | 0.00 | - | 2 | 9 | 40.63% |
| OMF251219P00050000 | 2024-04-29 1:02PM EDT | 50.00 | 9.30 | 8.90 | 10.10 | 0.00 | - | 3 | 46 | 41.32% |
| OMF251219P00052500 | 2023-08-29 3:30PM EDT | 52.50 | 16.75 | 17.70 | 18.30 | 0.00 | - | - | 4 | 67.07% |
| OMF251219P00055000 | 2023-08-17 10:45AM EDT | 55.00 | 20.30 | 17.30 | 19.80 | 0.00 | - | 2 | 13 | 62.31% |
| OMF251219P00057500 | 2023-08-29 3:00PM EDT | 57.50 | 20.71 | 21.40 | 22.10 | 0.00 | - | 8 | 5 | 68.10% |
| OMF251219P00060000 | 2023-08-29 2:50PM EDT | 60.00 | 22.97 | 23.30 | 24.20 | 0.00 | - | - | 53 | 68.84% |
| OMF251219P00065000 | 2023-09-07 2:38PM EDT | 65.00 | 28.40 | 28.80 | 30.50 | 0.00 | - | 4 | 8 | 77.31% |
| OMF251219P00070000 | 2023-10-10 3:33PM EDT | 70.00 | 34.10 | 32.50 | 37.50 | 0.00 | - | 2 | 13 | 82.97% |
© 2024 Yahoo. All rights reserved.