Canada markets close in 3 hours 58 minutes

Owens & Minor, Inc. (OMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.34+0.91 (+2.00%)
As of 11:59AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMI210820C000300002021-07-09 3:29PM EDT30.0012.9015.1019.000.00-11142.09%
OMI210820C000325002021-07-09 9:43AM EDT32.5011.8912.5016.500.00-11118.85%
OMI210820C000350002021-07-27 3:53PM EDT35.0012.3010.4012.300.00-136112.79%
OMI210820C000375002021-07-28 3:45PM EDT37.508.709.1010.500.00-11992.97%
OMI210820C000400002021-07-26 9:32AM EDT40.008.206.407.500.00-12961.72%
OMI210820C000425002021-07-28 1:10PM EDT42.505.305.305.700.00-25572.61%
OMI210820C000450002021-07-28 11:10AM EDT45.003.704.004.40+0.20+5.71%145576.42%
OMI210820C000475002021-07-29 10:17AM EDT47.502.802.603.00+0.21+8.11%1512471.34%
OMI210820C000500002021-07-29 10:49AM EDT50.002.001.752.20-0.25-11.11%1267072.80%
OMI210820C000525002021-07-28 12:56PM EDT52.501.260.852.150.00-2743377.30%
OMI210820C000550002021-07-28 3:21PM EDT55.000.900.801.15+0.15+20.00%10019876.22%
OMI210820C000600002021-07-23 9:43AM EDT60.000.500.401.200.00-353891.94%
OMI210820C000650002021-07-21 11:06AM EDT65.000.350.200.700.00-3794.63%
OMI210820C000700002021-07-26 3:17PM EDT70.000.180.100.350.00-18018694.63%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMI210820P000275002021-07-08 9:30AM EDT27.500.200.000.200.00-535108.20%
OMI210820P000300002021-07-21 1:07PM EDT30.000.140.000.300.00-202699.22%
OMI210820P000325002021-07-28 2:06PM EDT32.500.100.000.300.00-21083.40%
OMI210820P000350002021-07-22 12:09PM EDT35.000.200.150.300.00-79374.90%
OMI210820P000375002021-07-23 3:05PM EDT37.500.450.250.500.00-1411668.46%
OMI210820P000400002021-07-22 9:30AM EDT40.000.800.600.950.00-104967.53%
OMI210820P000425002021-07-28 12:48PM EDT42.502.000.851.950.00-2738765.92%
OMI210820P000450002021-07-28 2:05PM EDT45.003.002.402.850.00-127771.19%
OMI210820P000475002021-07-20 3:01PM EDT47.503.802.504.100.00-13257.08%
OMI210820P000500002021-07-28 12:28PM EDT50.005.805.105.900.00-11669.73%
OMI210820P000600002021-06-28 9:51AM EDT60.0019.0014.5016.000.00-1010116.60%