OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 166.60% |
| OMF240517C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.70 | 16.30 | 21.00 | 0.00 | - | 189 | 0 | 145.90% |
| OMF240517C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.20 | 13.70 | 18.50 | 0.00 | - | 321 | 0 | 126.95% |
| OMF240517C00035000 | 2024-04-18 12:23PM EDT | 35.00 | 13.16 | 13.70 | 18.40 | 0.00 | - | 20 | 20 | 113.57% |
| OMF240517C00037500 | 2024-02-14 12:18PM EDT | 37.50 | 8.90 | 9.40 | 13.50 | 0.00 | - | 1 | 0 | 91.99% |
| OMF240517C00040000 | 2024-04-11 9:35AM EDT | 40.00 | 8.60 | 8.90 | 12.90 | 0.00 | - | 13 | 30 | 67.58% |
| OMF240517C00042500 | 2024-05-01 2:35PM EDT | 42.50 | 8.20 | 6.50 | 9.50 | -0.20 | -2.38% | 1 | 187 | 103.03% |
| OMF240517C00045000 | 2024-05-01 1:04PM EDT | 45.00 | 5.60 | 4.70 | 6.80 | -1.33 | -19.19% | 5 | 416 | 75.54% |
| OMF240517C00047500 | 2024-05-01 10:35AM EDT | 47.50 | 3.62 | 2.20 | 5.10 | -1.08 | -22.98% | 7 | 835 | 75.98% |
| OMF240517C00050000 | 2024-05-01 3:51PM EDT | 50.00 | 1.50 | 1.25 | 1.45 | -0.95 | -38.78% | 129 | 1,665 | 23.63% |
| OMF240517C00052500 | 2024-05-01 3:16PM EDT | 52.50 | 0.55 | 0.30 | 0.45 | -0.50 | -47.62% | 750 | 4,396 | 24.95% |
| OMF240517C00055000 | 2024-05-01 3:39PM EDT | 55.00 | 0.13 | 0.05 | 0.15 | -0.20 | -60.61% | 75 | 1,583 | 28.71% |
| OMF240517C00057500 | 2024-05-01 2:38PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 7 | 158 | 42.58% |
| OMF240517C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 3 | 50 | 73.29% |
| OMF240517C00065000 | 2024-03-26 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 74.61% |
| OMF240517C00070000 | 2024-01-22 3:15PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 131.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517P00025000 | 2024-04-29 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 414 | 134.38% |
| OMF240517P00027500 | 2023-12-13 3:20PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 152.73% |
| OMF240517P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 181.45% |
| OMF240517P00032500 | 2024-04-22 10:00AM EDT | 32.50 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 200 | 137.70% |
| OMF240517P00035000 | 2024-04-30 2:38PM EDT | 35.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 52 | 122.46% |
| OMF240517P00037500 | 2024-04-30 2:29PM EDT | 37.50 | 0.01 | 0.00 | 1.30 | 0.00 | - | 2 | 109 | 118.85% |
| OMF240517P00040000 | 2024-05-01 11:39AM EDT | 40.00 | 0.04 | 0.00 | 1.10 | -0.01 | -20.00% | 50 | 564 | 94.63% |
| OMF240517P00042500 | 2024-04-30 9:38AM EDT | 42.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 368 | 54.00% |
| OMF240517P00045000 | 2024-05-01 12:02PM EDT | 45.00 | 0.16 | 0.10 | 0.15 | +0.11 | +220.00% | 101 | 1,113 | 39.84% |
| OMF240517P00047500 | 2024-05-01 3:53PM EDT | 47.50 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 121 | 461 | 37.16% |
| OMF240517P00050000 | 2024-05-01 3:32PM EDT | 50.00 | 1.30 | 1.20 | 1.45 | +0.60 | +85.71% | 77 | 388 | 41.60% |
| OMF240517P00052500 | 2024-04-30 2:34PM EDT | 52.50 | 1.95 | 2.85 | 3.20 | 0.00 | - | 45 | 47 | 50.05% |
| OMF240517P00055000 | 2024-04-26 12:02PM EDT | 55.00 | 5.20 | 4.20 | 7.40 | 0.00 | - | 1 | 21 | 71.48% |
| OMF240517P00060000 | 2023-12-20 11:21AM EDT | 60.00 | 11.80 | 14.10 | 18.30 | 0.00 | - | - | 1 | 232.96% |
© 2024 Yahoo. All rights reserved.