Owens & Minor, Inc. (OMI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517C00023000 | 2024-04-24 10:07AM EDT | 23.00 | 3.10 | 1.85 | 2.90 | 0.00 | - | - | 0 | 90.33% |
| OMI240517C00025000 | 2024-05-01 12:18PM EDT | 25.00 | 1.35 | 0.65 | 1.30 | -0.69 | -33.82% | 3 | 1,508 | 67.19% |
| OMI240517C00026000 | 2024-04-30 3:29PM EDT | 26.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | 1 | 24 | 75.88% |
| OMI240517C00027000 | 2024-04-29 10:56AM EDT | 27.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | 20 | 62 | 78.61% |
| OMI240517C00028000 | 2024-05-01 10:21AM EDT | 28.00 | 0.40 | 0.35 | 1.05 | -0.38 | -48.72% | 1 | 45 | 95.31% |
| OMI240517C00029000 | 2024-04-29 2:29PM EDT | 29.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 2 | 75 | 74.41% |
| OMI240517C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 0.17 | 0.05 | 0.55 | -0.13 | -43.33% | 5 | 33 | 87.89% |
| OMI240517C00031000 | 2024-03-21 1:25PM EDT | 31.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 114.65% |
| OMI240517C00032000 | 2024-04-22 10:18AM EDT | 32.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 5 | 401 | 205.96% |
| OMI240517C00034000 | 2024-04-23 12:30PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1,055 | 74.22% |
| OMI240517C00035000 | 2024-03-27 3:44PM EDT | 35.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 156.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517P00015000 | 2024-04-22 9:47AM EDT | 15.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | - | 1 | 192.58% |
| OMI240517P00018000 | 2024-04-22 9:47AM EDT | 18.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | - | 1 | 113.67% |
| OMI240517P00020000 | 2024-04-30 9:30AM EDT | 20.00 | 0.38 | 0.25 | 0.80 | 0.00 | - | 1 | 50 | 100.29% |
| OMI240517P00021000 | 2024-04-30 9:30AM EDT | 21.00 | 0.43 | 0.45 | 0.90 | 0.00 | - | 1 | 1,502 | 92.77% |
| OMI240517P00022000 | 2024-04-30 3:59PM EDT | 22.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | 5 | 21 | 81.45% |
| OMI240517P00023000 | 2024-04-29 12:31PM EDT | 23.00 | 0.80 | 0.85 | 1.20 | 0.00 | - | 3 | 8 | 72.95% |
| OMI240517P00024000 | 2024-04-29 2:43PM EDT | 24.00 | 1.05 | 1.30 | 2.00 | 0.00 | - | 3 | 15 | 80.18% |
| OMI240517P00025000 | 2024-04-29 10:38AM EDT | 25.00 | 1.55 | 1.75 | 2.40 | 0.00 | - | 12 | 19 | 72.56% |
| OMI240517P00026000 | 2024-05-01 11:38AM EDT | 26.00 | 2.65 | 2.55 | 3.20 | +0.50 | +23.26% | 2 | 13 | 79.00% |
| OMI240517P00027000 | 2024-04-17 11:23AM EDT | 27.00 | 3.10 | 3.20 | 4.10 | 0.00 | - | 1 | 48 | 80.66% |
| OMI240517P00028000 | 2024-04-08 12:13PM EDT | 28.00 | 2.40 | 4.10 | 4.80 | 0.00 | - | - | 1 | 80.27% |
© 2024 Yahoo. All rights reserved.