Owens & Minor, Inc. (OMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240621C00012500 | 2023-10-27 11:02AM EDT | 12.50 | 3.60 | 6.90 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
| OMI240621C00017500 | 2024-01-25 1:43PM EDT | 17.50 | 4.10 | 5.10 | 7.50 | 0.00 | - | 8 | 8 | 98.44% |
| OMI240621C00019000 | 2024-02-29 11:04AM EDT | 19.00 | 6.60 | 8.80 | 11.50 | 0.00 | - | 1 | 2 | 231.30% |
| OMI240621C00020000 | 2024-04-25 1:00PM EDT | 20.00 | 4.80 | 4.80 | 7.00 | 0.00 | - | 3 | 8 | 102.93% |
| OMI240621C00022500 | 2024-04-16 3:27PM EDT | 22.50 | 3.80 | 3.00 | 3.20 | 0.00 | - | 1 | 89 | 61.13% |
| OMI240621C00024000 | 2024-04-23 11:19AM EDT | 24.00 | 3.00 | 2.10 | 2.20 | 0.00 | - | 1 | 189 | 56.54% |
| OMI240621C00025000 | 2024-05-01 12:08PM EDT | 25.00 | 1.75 | 1.55 | 1.75 | -0.30 | -14.63% | 2 | 86 | 54.79% |
| OMI240621C00026000 | 2024-05-01 11:38AM EDT | 26.00 | 1.30 | 0.60 | 1.35 | -0.15 | -10.34% | 2 | 26 | 56.49% |
| OMI240621C00027000 | 2024-05-01 10:05AM EDT | 27.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 4 | 9,756 | 54.15% |
| OMI240621C00028000 | 2024-05-01 12:10PM EDT | 28.00 | 0.75 | 0.65 | 0.75 | -0.21 | -21.87% | 2 | 57 | 52.78% |
| OMI240621C00029000 | 2024-05-01 11:38AM EDT | 29.00 | 0.50 | 0.45 | 0.60 | -0.34 | -40.48% | 7 | 6 | 52.93% |
| OMI240621C00030000 | 2024-04-17 3:41PM EDT | 30.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 53.52% |
| OMI240621C00032000 | 2024-04-15 10:10AM EDT | 32.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 11 | 25 | 52.73% |
| OMI240621C00033000 | 2024-04-02 3:58PM EDT | 33.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | - | 1 | 53.22% |
| OMI240621C00034000 | 2024-04-23 11:40AM EDT | 34.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 3 | 57.03% |
| OMI240621C00035000 | 2024-02-23 2:36PM EDT | 35.00 | 0.26 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 77.93% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240621P00010000 | 2023-11-03 9:40AM EDT | 10.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 143.36% |
| OMI240621P00016000 | 2024-04-22 9:35AM EDT | 16.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 91.21% |
| OMI240621P00017500 | 2024-04-22 9:35AM EDT | 17.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 3 | 19 | 63.48% |
| OMI240621P00019000 | 2024-04-22 3:07PM EDT | 19.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 50.59% |
| OMI240621P00020000 | 2024-04-25 2:35PM EDT | 20.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 120 | 141 | 55.37% |
| OMI240621P00021000 | 2024-05-01 11:36AM EDT | 21.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 13 | 53.66% |
| OMI240621P00022500 | 2024-04-29 10:23AM EDT | 22.50 | 0.90 | 1.05 | 1.15 | 0.00 | - | 13 | 32 | 52.05% |
| OMI240621P00024000 | 2024-05-01 11:41AM EDT | 24.00 | 1.75 | 1.35 | 1.75 | +0.40 | +29.63% | 1 | 49 | 51.03% |
| OMI240621P00025000 | 2024-04-30 10:21AM EDT | 25.00 | 1.80 | 2.20 | 2.35 | 0.00 | - | 2 | 43 | 52.00% |
| OMI240621P00026000 | 2024-04-29 10:49AM EDT | 26.00 | 2.40 | 2.80 | 4.40 | 0.00 | - | 1 | 18 | 69.04% |
| OMI240621P00027000 | 2024-04-10 3:41PM EDT | 27.00 | 2.95 | 3.50 | 3.60 | 0.00 | - | 18 | 18 | 48.83% |
| OMI240621P00028000 | 2024-04-10 2:35PM EDT | 28.00 | 3.40 | 4.20 | 4.50 | 0.00 | - | 28 | 57 | 52.83% |
| OMI240621P00029000 | 2024-04-02 11:49AM EDT | 29.00 | 3.30 | 5.00 | 7.50 | 0.00 | - | - | 24 | 83.25% |
© 2024 Yahoo. All rights reserved.