Owens & Minor, Inc. (OMI)
NYSE - Nasdaq Real Time 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 | 2.55 | 2.85 | 0.00 | - | - | 0 | 79.98% |
| OMI240517C00025000 | 2024-04-29 3:39PM EDT | 25.00 | 2.04 | 0.60 | 2.50 | 0.00 | - | 6 | 1,508 | 76.17% |
| OMI240517C00026000 | 2024-04-30 3:29PM EDT | 26.00 | 1.25 | 1.10 | 2.15 | -0.25 | -16.67% | 1 | 25 | 97.95% |
| OMI240517C00027000 | 2024-04-29 10:56AM EDT | 27.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | 20 | 62 | 75.39% |
| OMI240517C00028000 | 2024-04-29 2:46PM EDT | 28.00 | 0.78 | 0.55 | 0.65 | 0.00 | - | 1 | 45 | 76.07% |
| OMI240517C00029000 | 2024-04-29 2:29PM EDT | 29.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 2 | 75 | 74.71% |
| OMI240517C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 33 | 74.80% |
| OMI240517C00031000 | 2024-03-21 1:25PM EDT | 31.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 102.05% |
| OMI240517C00032000 | 2024-04-22 10:18AM EDT | 32.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 5 | 401 | 107.23% |
| OMI240517C00034000 | 2024-04-23 12:30PM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1,055 | 74.61% |
| OMI240517C00035000 | 2024-03-27 3:44PM EDT | 35.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 143.36% |
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 | 1.25 | 0.00 | - | - | 1 | 208.59% |
| OMI240517P00018000 | 2024-04-22 9:47AM EDT | 18.00 | 0.43 | 0.00 | 3.90 | 0.00 | - | - | 1 | 245.22% |
| OMI240517P00020000 | 2024-04-30 9:30AM EDT | 20.00 | 0.38 | 0.20 | 0.30 | +0.08 | +26.67% | 1 | 50 | 82.81% |
| OMI240517P00021000 | 2024-04-30 9:30AM EDT | 21.00 | 0.43 | 0.35 | 0.45 | -0.12 | -21.82% | 1 | 1,501 | 80.86% |
| OMI240517P00022000 | 2024-04-29 12:23PM EDT | 22.00 | 0.60 | 0.60 | 1.25 | +0.05 | +9.09% | 5 | 16 | 97.07% |
| OMI240517P00023000 | 2024-04-29 12:31PM EDT | 23.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 3 | 8 | 76.95% |
| OMI240517P00024000 | 2024-04-29 2:43PM EDT | 24.00 | 1.05 | 1.25 | 1.35 | 0.00 | - | 3 | 15 | 76.27% |
| OMI240517P00025000 | 2024-04-29 10:38AM EDT | 25.00 | 1.55 | 1.75 | 1.85 | 0.00 | - | 12 | 19 | 75.78% |
| OMI240517P00026000 | 2024-04-29 12:02PM EDT | 26.00 | 2.15 | 2.30 | 3.50 | 0.00 | - | 6 | 13 | 98.73% |
| OMI240517P00027000 | 2024-04-17 11:23AM EDT | 27.00 | 3.10 | 2.95 | 4.20 | 0.00 | - | 1 | 48 | 99.22% |
| OMI240517P00028000 | 2024-04-08 12:13PM EDT | 28.00 | 2.40 | 3.70 | 3.90 | 0.00 | - | - | 1 | 72.66% |
© 2024 Yahoo. All rights reserved.