OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517C00020000 | 2024-03-15 11:39AM EDT | 20.00 | 28.50 | 24.40 | 28.50 | 0.00 | - | 5 | 0 | 0.00% |
| OMF240517C00027500 | 2024-02-15 4:42PM EDT | 27.50 | 20.10 | 18.60 | 23.50 | 0.00 | - | 2 | 0 | 194.04% |
| OMF240517C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.70 | 16.30 | 21.00 | 0.00 | - | 189 | 0 | 171.24% |
| OMF240517C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.20 | 13.70 | 18.50 | 0.00 | - | 321 | 0 | 150.10% |
| OMF240517C00035000 | 2024-04-18 12:23PM EDT | 35.00 | 13.16 | 12.80 | 16.70 | 0.00 | - | 20 | 20 | 156.01% |
| OMF240517C00037500 | 2024-02-14 12:18PM EDT | 37.50 | 8.90 | 9.40 | 13.50 | 0.00 | - | 1 | 0 | 111.62% |
| OMF240517C00040000 | 2024-04-11 9:35AM EDT | 40.00 | 8.60 | 7.60 | 11.60 | 0.00 | - | 13 | 30 | 111.91% |
| OMF240517C00042500 | 2024-03-25 2:55PM EDT | 42.50 | 8.40 | 6.40 | 9.20 | 0.00 | - | 2 | 187 | 53.03% |
| OMF240517C00045000 | 2024-04-23 10:23AM EDT | 45.00 | 4.70 | 3.30 | 5.90 | +0.30 | +6.82% | 1 | 315 | 56.25% |
| OMF240517C00047500 | 2024-04-23 10:23AM EDT | 47.50 | 2.65 | 2.70 | 3.10 | +0.15 | +6.00% | 1 | 862 | 31.84% |
| OMF240517C00050000 | 2024-04-23 10:38AM EDT | 50.00 | 1.32 | 1.35 | 1.50 | +0.22 | +20.00% | 18 | 1,580 | 29.61% |
| OMF240517C00052500 | 2024-04-23 10:45AM EDT | 52.50 | 0.53 | 0.50 | 0.55 | +0.18 | +51.43% | 27 | 1,594 | 28.13% |
| OMF240517C00055000 | 2024-04-23 10:00AM EDT | 55.00 | 0.07 | 0.10 | 0.20 | -0.08 | -53.33% | 4 | 461 | 29.44% |
| OMF240517C00057500 | 2024-03-19 12:12PM EDT | 57.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 107 | 54.64% |
| OMF240517C00060000 | 2024-04-09 9:49AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 50 | 40.82% |
| OMF240517C00065000 | 2024-03-26 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 71.29% |
| OMF240517C00070000 | 2024-01-22 3:15PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 112.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517P00025000 | 2024-01-22 12:44PM EDT | 25.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 413 | 125.78% |
| OMF240517P00027500 | 2023-12-13 3:20PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 123.44% |
| OMF240517P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 129.20% |
| OMF240517P00032500 | 2024-04-22 10:00AM EDT | 32.50 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 200 | 110.35% |
| OMF240517P00035000 | 2024-03-22 12:14PM EDT | 35.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 1 | 53 | 97.66% |
| OMF240517P00037500 | 2024-04-22 10:00AM EDT | 37.50 | 0.70 | 0.00 | 0.50 | 0.00 | - | 20 | 109 | 73.44% |
| OMF240517P00040000 | 2024-04-22 10:02AM EDT | 40.00 | 0.13 | 0.10 | 1.00 | 0.00 | - | 26 | 870 | 74.27% |
| OMF240517P00042500 | 2024-04-22 3:58PM EDT | 42.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 54 | 376 | 46.78% |
| OMF240517P00045000 | 2024-04-23 10:34AM EDT | 45.00 | 0.48 | 0.45 | 0.55 | -0.16 | -22.54% | 20 | 869 | 44.04% |
| OMF240517P00047500 | 2024-04-23 10:23AM EDT | 47.50 | 1.30 | 1.10 | 1.20 | +0.05 | +4.00% | 2 | 429 | 43.26% |
| OMF240517P00050000 | 2024-04-19 1:39PM EDT | 50.00 | 3.20 | 2.20 | 2.45 | 0.00 | - | 74 | 214 | 46.14% |
| OMF240517P00052500 | 2024-03-27 11:56AM EDT | 52.50 | 3.97 | 3.20 | 4.30 | 0.00 | - | 15 | 14 | 52.76% |
| OMF240517P00055000 | 2024-03-25 11:53AM EDT | 55.00 | 6.50 | 4.90 | 8.60 | 0.00 | - | 22 | 18 | 66.89% |
| OMF240517P00060000 | 2023-12-20 11:21AM EDT | 60.00 | 11.80 | 14.10 | 18.30 | 0.00 | - | - | 1 | 183.25% |
© 2024 Yahoo. All rights reserved.