Owens & Minor, Inc. (OMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI241220C00005000 | 2023-11-03 12:14PM EDT | 5.00 | 14.70 | 14.50 | 19.50 | 0.00 | - | 1 | 1 | 139.84% |
| OMI241220C00012500 | 2023-11-03 10:55AM EDT | 12.50 | 8.70 | 8.50 | 13.50 | 0.00 | - | 4 | 4 | 109.67% |
| OMI241220C00017500 | 2024-02-01 2:28PM EDT | 17.50 | 5.70 | 8.90 | 9.80 | 0.00 | - | 21 | 26 | 83.84% |
| OMI241220C00020000 | 2024-02-14 2:58PM EDT | 20.00 | 5.62 | 7.40 | 10.20 | 0.00 | - | 2 | 20 | 95.48% |
| OMI241220C00022500 | 2024-04-15 10:21AM EDT | 22.50 | 6.38 | 4.70 | 5.20 | 0.00 | - | 10 | 10 | 55.57% |
| OMI241220C00025000 | 2024-03-08 11:47AM EDT | 25.00 | 5.98 | 3.80 | 7.00 | 0.00 | - | 2 | 74 | 75.59% |
| OMI241220C00026000 | 2024-04-23 12:20PM EDT | 26.00 | 4.10 | 2.75 | 3.40 | 0.00 | - | - | 1 | 53.96% |
| OMI241220C00028000 | 2024-04-10 10:57AM EDT | 28.00 | 3.80 | 2.40 | 2.75 | 0.00 | - | - | 5 | 51.44% |
| OMI241220C00029000 | 2024-04-23 3:59PM EDT | 29.00 | 3.00 | 2.10 | 2.55 | 0.00 | - | 10 | 20 | 51.71% |
| OMI241220C00030000 | 2024-04-12 11:37AM EDT | 30.00 | 3.06 | 1.90 | 2.70 | 0.00 | - | 7 | 365 | 54.69% |
| OMI241220C00031000 | 2024-03-27 1:38PM EDT | 31.00 | 3.30 | 2.05 | 2.30 | 0.00 | - | 10 | 10 | 56.06% |
| OMI241220C00032000 | 2024-03-27 2:46PM EDT | 32.00 | 3.20 | 1.80 | 2.05 | 0.00 | - | 10 | 20 | 55.42% |
| OMI241220C00033000 | 2024-04-08 11:22AM EDT | 33.00 | 2.74 | 1.25 | 1.50 | 0.00 | - | - | 1 | 51.86% |
| OMI241220C00035000 | 2024-04-15 3:33PM EDT | 35.00 | 1.54 | 0.95 | 1.10 | 0.00 | - | 10 | 59 | 50.20% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI241220P00010000 | 2024-02-16 3:55PM EDT | 10.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 93.26% |
| OMI241220P00012500 | 2024-04-30 12:27PM EDT | 12.50 | 1.24 | 0.10 | 1.35 | 0.00 | - | 5 | 11 | 75.73% |
| OMI241220P00015000 | 2024-04-30 9:37AM EDT | 15.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 2 | 50 | 52.15% |
| OMI241220P00017500 | 2024-02-29 1:06PM EDT | 17.50 | 1.40 | 0.50 | 0.85 | 0.00 | - | 5 | 11 | 47.22% |
| OMI241220P00020000 | 2024-03-08 11:46AM EDT | 20.00 | 1.75 | 1.10 | 1.70 | 0.00 | - | 3 | 38 | 48.15% |
| OMI241220P00022500 | 2024-04-24 11:13AM EDT | 22.50 | 2.50 | 2.35 | 2.75 | 0.00 | - | - | 1 | 47.22% |
| OMI241220P00025000 | 2024-04-10 9:31AM EDT | 25.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | - | 3 | 45.31% |
© 2024 Yahoo. All rights reserved.