UK markets open in 7 hours 15 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,354.10 +13.80 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,206.25 +1,503.79 (+3.09%)
Owens & Minor, Inc. (OMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517C00017000 | 2024-05-06 9:32AM EDT | 17.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | 10 | 12 | 50.39% |
| OMI240517C00018000 | 2024-05-09 12:31PM EDT | 18.00 | 0.45 | 0.05 | 0.80 | -0.05 | -10.00% | 2 | 23 | 51.76% |
| OMI240517C00019000 | 2024-05-09 3:27PM EDT | 19.00 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 6 | 148 | 42.77% |
| OMI240517C00020000 | 2024-05-07 1:01PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 54 | 55.86% |
| OMI240517C00021000 | 2024-05-06 10:24AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 56.25% |
| OMI240517C00023000 | 2024-05-03 12:46PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 10 | 141.80% |
| OMI240517C00024000 | 2024-05-02 12:00PM EDT | 24.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.20% |
| OMI240517C00025000 | 2024-05-03 11:01AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,505 | 173.44% |
| OMI240517C00026000 | 2024-05-03 9:37AM EDT | 26.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 187.50% |
| OMI240517C00027000 | 2024-05-03 2:20PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 200.78% |
| OMI240517C00028000 | 2024-05-09 12:56PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 125.00% |
| OMI240517C00029000 | 2024-05-02 3:21PM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 84 | 225.00% |
| OMI240517C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 236.33% |
| OMI240517C00031000 | 2024-03-21 1:25PM EDT | 31.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 270.31% |
| OMI240517C00032000 | 2024-04-22 10:18AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 401 | 257.03% |
| OMI240517C00034000 | 2024-04-23 12:30PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1,055 | 170.31% |
| OMI240517C00035000 | 2024-03-27 3:44PM EDT | 35.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 328.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517P00015000 | 2024-05-06 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 124.61% |
| OMI240517P00017000 | 2024-05-09 3:27PM EDT | 17.00 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 3 | 34 | 47.46% |
| OMI240517P00018000 | 2024-05-09 3:33PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | -0.45 | -64.29% | 3 | 55 | 40.82% |
| OMI240517P00019000 | 2024-05-03 12:57PM EDT | 19.00 | 0.50 | 0.70 | 1.25 | 0.00 | - | 3 | 1 | 52.64% |
| OMI240517P00020000 | 2024-05-06 11:33AM EDT | 20.00 | 1.15 | 0.80 | 1.85 | 0.00 | - | 1 | 56 | 65.63% |
| OMI240517P00021000 | 2024-05-06 9:53AM EDT | 21.00 | 2.40 | 2.10 | 4.80 | 0.00 | - | 5 | 1,063 | 150.78% |
| OMI240517P00022000 | 2024-05-06 1:44PM EDT | 22.00 | 3.05 | 3.20 | 3.90 | 0.00 | - | 3 | 11 | 111.72% |
| OMI240517P00023000 | 2024-05-09 3:33PM EDT | 23.00 | 4.56 | 4.20 | 6.50 | +0.06 | +1.33% | 1 | 1 | 183.01% |
| OMI240517P00024000 | 2024-05-03 3:45PM EDT | 24.00 | 6.00 | 4.40 | 6.20 | 0.00 | - | 50 | 8 | 183.98% |
| OMI240517P00025000 | 2024-05-07 2:02PM EDT | 25.00 | 6.00 | 4.90 | 9.00 | 0.00 | - | 2 | 3 | 166.80% |
| OMI240517P00026000 | 2024-05-01 11:38AM EDT | 26.00 | 2.65 | 6.00 | 9.70 | 0.00 | - | 2 | 1 | 164.06% |
| OMI240517P00027000 | 2024-04-17 11:23AM EDT | 27.00 | 3.10 | 8.10 | 9.60 | 0.00 | - | 1 | 1 | 176.17% |
| OMI240517P00028000 | 2024-04-08 12:13PM EDT | 28.00 | 2.40 | 9.20 | 11.10 | 0.00 | - | - | 1 | 235.94% |
© 2024 Yahoo. All rights reserved.