Owens & Minor, Inc. (OMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 229.20% |
| OMI240621C00017500 | 2024-05-15 10:43AM EDT | 17.50 | 3.60 | 1.15 | 2.25 | 0.00 | - | 2 | 10 | 73.19% |
| OMI240621C00019000 | 2024-05-17 3:40PM EDT | 19.00 | 0.82 | 0.75 | 0.80 | -0.28 | -25.45% | 51 | 99 | 42.09% |
| OMI240621C00020000 | 2024-05-17 2:45PM EDT | 20.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 8 | 545 | 46.39% |
| OMI240621C00021000 | 2024-05-16 3:15PM EDT | 21.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 24 | 46 | 45.31% |
| OMI240621C00022500 | 2024-05-17 3:09PM EDT | 22.50 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 1,010 | 200 | 56.25% |
| OMI240621C00024000 | 2024-05-15 9:51AM EDT | 24.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 181 | 70.31% |
| OMI240621C00025000 | 2024-05-06 11:53AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 99 | 85.16% |
| OMI240621C00026000 | 2024-05-09 1:39PM EDT | 26.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 100.98% |
| OMI240621C00027000 | 2024-05-15 11:40AM EDT | 27.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4,564 | 63.67% |
| OMI240621C00028000 | 2024-05-06 10:27AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 105.47% |
| OMI240621C00029000 | 2024-05-10 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 111.52% |
| OMI240621C00030000 | 2024-05-03 9:37AM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 4 | 126.95% |
| OMI240621C00032000 | 2024-04-15 10:10AM EDT | 32.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 25 | 127.83% |
| OMI240621C00033000 | 2024-04-02 3:58PM EDT | 33.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | - | 1 | 130.47% |
| OMI240621C00034000 | 2024-04-23 11:40AM EDT | 34.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | - | 3 | 147.95% |
| OMI240621C00035000 | 2024-02-23 2:36PM EDT | 35.00 | 0.26 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 146.48% |
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 | 135.94% |
| OMI240621P00016000 | 2024-05-14 11:47AM EDT | 16.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 100 | 158 | 56.74% |
| OMI240621P00017500 | 2024-05-17 3:35PM EDT | 17.50 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 3 | 305 | 42.97% |
| OMI240621P00019000 | 2024-05-16 3:53PM EDT | 19.00 | 0.90 | 1.00 | 1.25 | -0.10 | -10.00% | 1 | 65 | 45.22% |
| OMI240621P00020000 | 2024-05-17 2:35PM EDT | 20.00 | 1.41 | 1.60 | 2.00 | +0.61 | +76.25% | 4 | 182 | 49.71% |
| OMI240621P00021000 | 2024-05-15 1:40PM EDT | 21.00 | 1.25 | 2.15 | 2.95 | 0.00 | - | 96 | 138 | 59.86% |
| OMI240621P00022500 | 2024-05-15 3:30PM EDT | 22.50 | 2.60 | 2.50 | 4.50 | 0.00 | - | 5 | 25 | 78.61% |
| OMI240621P00024000 | 2024-05-03 10:20AM EDT | 24.00 | 4.70 | 4.20 | 6.00 | 0.00 | - | 17 | 0 | 92.48% |
| OMI240621P00025000 | 2024-05-02 11:34AM EDT | 25.00 | 2.40 | 4.70 | 7.80 | 0.00 | - | 3 | 14 | 142.68% |
| OMI240621P00026000 | 2024-05-03 3:47PM EDT | 26.00 | 8.00 | 7.00 | 8.60 | 0.00 | - | 2 | 0 | 95.61% |
| OMI240621P00027000 | 2024-05-03 11:33AM EDT | 27.00 | 7.40 | 7.20 | 9.10 | 0.00 | - | 1 | 8 | 122.07% |
| OMI240621P00028000 | 2024-04-10 2:35PM EDT | 28.00 | 3.40 | 8.30 | 10.80 | 0.00 | - | 28 | 0 | 86.72% |
| OMI240621P00029000 | 2024-04-02 11:49AM EDT | 29.00 | 3.30 | 4.80 | 5.20 | 0.00 | - | - | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.