Owens-Illinois, Inc. (OI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517C00010000 | 2024-05-02 9:40AM EDT | 10.00 | 3.10 | 3.00 | 4.60 | 0.00 | - | 41 | 1 | 199.61% |
| OI240517C00011000 | 2023-12-22 10:39AM EDT | 11.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 10 | 12 | 351.95% |
| OI240517C00013000 | 2024-05-03 10:21AM EDT | 13.00 | 0.60 | 0.45 | 0.55 | +0.15 | +33.33% | 11 | 755 | 44.92% |
| OI240517C00014000 | 2024-05-03 10:00AM EDT | 14.00 | 0.20 | 0.05 | 0.15 | +0.15 | +300.00% | 8 | 121 | 42.19% |
| OI240517C00015000 | 2024-05-01 2:15PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 263 | 58.01% |
| OI240517C00016000 | 2024-05-02 2:48PM EDT | 16.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 428 | 118.36% |
| OI240517C00017000 | 2024-05-03 3:45PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 29 | 309 | 79.69% |
| OI240517C00018000 | 2024-04-29 11:10AM EDT | 18.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 92.97% |
| OI240517C00019000 | 2024-04-05 10:53AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 93.75% |
| OI240517C00020000 | 2024-04-04 12:36PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| OI240517C00021000 | 2024-04-04 10:47AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 201.17% |
| OI240517C00022000 | 2024-03-01 1:07PM EDT | 22.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 191.80% |
| OI240517C00023000 | 2023-12-29 3:00PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 157.81% |
| OI240517C00024000 | 2023-10-17 1:30PM EDT | 24.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 228.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517P00010000 | 2024-02-07 1:19PM EDT | 10.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 36 | 26 | 138.28% |
| OI240517P00012000 | 2024-05-02 2:48PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 159 | 48.05% |
| OI240517P00013000 | 2024-05-03 2:20PM EDT | 13.00 | 0.25 | 0.30 | 0.40 | -0.30 | -54.55% | 8 | 202 | 47.07% |
| OI240517P00014000 | 2024-05-02 3:15PM EDT | 14.00 | 0.99 | 0.85 | 0.95 | 0.00 | - | 2 | 430 | 38.28% |
| OI240517P00015000 | 2024-05-03 3:44PM EDT | 15.00 | 1.85 | 1.55 | 2.75 | -0.65 | -26.00% | 76 | 242 | 88.67% |
| OI240517P00016000 | 2024-05-01 3:00PM EDT | 16.00 | 3.12 | 1.00 | 3.00 | 0.00 | - | 22 | 86 | 89.45% |
| OI240517P00017000 | 2024-05-01 2:49PM EDT | 17.00 | 4.20 | 3.50 | 4.20 | 0.00 | - | 6 | 0 | 67.19% |
| OI240517P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 2.16 | 4.60 | 5.10 | 0.00 | - | 2 | 10 | 79.69% |
| OI240517P00019000 | 2023-11-17 4:24PM EDT | 19.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 0.00% |
| OI240517P00021000 | 2023-10-27 2:45PM EDT | 21.00 | 5.90 | 5.70 | 6.60 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.