UK markets open in 3 hours 57 minutes
NIKKEI 225
28,359.24 +234.96 (+0.84%) HANG SENG
24,241.42 -141.90 (-0.58%) CRUDE OIL
84.24 +0.42 (+0.50%) GOLD FUTURES
1,818.30 +1.80 (+0.10%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
31,275.04 -333.62 (-1.06%)
Olin Corporation (OLN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN220121C00003000 | 2021-11-08 3:37PM EST | 3.00 | 58.20 | 53.60 | 55.50 | 0.00 | - | 8 | 5 | 2,876.56% |
| OLN220121C00005000 | 2021-11-09 10:57AM EST | 5.00 | 56.20 | 50.40 | 54.90 | 0.00 | - | 1 | 1 | 2,075.00% |
| OLN220121C00008000 | 2022-01-10 12:45PM EST | 8.00 | 44.00 | 45.70 | 48.00 | 0.00 | - | 2 | 1 | 1,039.06% |
| OLN220121C00010000 | 2022-01-13 3:08PM EST | 10.00 | 45.07 | 45.20 | 45.80 | 0.00 | - | 33 | 164 | 584.38% |
| OLN220121C00013000 | 2021-11-12 11:40AM EST | 13.00 | 50.63 | 40.10 | 42.60 | 0.00 | - | 7 | 46 | 601.56% |
| OLN220121C00015000 | 2021-11-08 3:20PM EST | 15.00 | 46.16 | 41.40 | 44.00 | 0.00 | - | 215 | 10 | 1,037.11% |
| OLN220121C00017000 | 2021-12-22 10:17AM EST | 17.00 | 38.25 | 36.40 | 39.40 | 0.00 | - | 1 | 2 | 729.30% |
| OLN220121C00020000 | 2022-01-14 12:24PM EST | 20.00 | 35.02 | 35.00 | 35.70 | -1.18 | -3.26% | 9 | 96 | 473.44% |
| OLN220121C00022000 | 2021-11-08 2:40PM EST | 22.00 | 39.30 | 33.40 | 37.40 | 0.00 | - | 540 | 0 | 721.68% |
| OLN220121C00025000 | 2022-01-12 10:36AM EST | 25.00 | 29.80 | 30.10 | 30.90 | 0.00 | - | 1 | 16 | 281.25% |
| OLN220121C00027000 | 2022-01-05 12:24PM EST | 27.00 | 27.20 | 27.90 | 29.80 | 0.00 | - | 1 | 11 | 380.86% |
| OLN220121C00030000 | 2022-01-13 3:18PM EST | 30.00 | 25.00 | 25.20 | 25.70 | 0.00 | - | 113 | 101 | 300.39% |
| OLN220121C00035000 | 2022-01-04 2:54PM EST | 35.00 | 21.90 | 20.30 | 20.60 | 0.00 | - | 5 | 267 | 210.94% |
| OLN220121C00040000 | 2022-01-13 3:02PM EST | 40.00 | 15.30 | 14.90 | 16.30 | 0.00 | - | 212 | 465 | 157.03% |
| OLN220121C00045000 | 2022-01-14 3:19PM EST | 45.00 | 10.46 | 10.40 | 10.70 | +2.46 | +30.75% | 34 | 473 | 98.83% |
| OLN220121C00048000 | 2022-01-06 10:19AM EST | 48.00 | 4.40 | 7.40 | 7.70 | 0.00 | - | - | 10 | 72.66% |
| OLN220121C00049000 | 2022-01-05 10:52AM EST | 49.00 | 5.90 | 6.40 | 6.80 | 0.00 | - | - | 10 | 71.09% |
| OLN220121C00050000 | 2022-01-13 12:15PM EST | 50.00 | 4.99 | 5.50 | 5.90 | 0.00 | - | 21 | 718 | 71.68% |
| OLN220121C00051000 | 2022-01-06 10:39AM EST | 51.00 | 2.45 | 4.50 | 4.80 | 0.00 | - | 10 | 10 | 57.42% |
| OLN220121C00052000 | 2022-01-11 10:09AM EST | 52.00 | 2.05 | 3.60 | 4.00 | 0.00 | - | 1 | 34 | 57.81% |
| OLN220121C00053000 | 2022-01-13 10:00AM EST | 53.00 | 2.64 | 2.80 | 3.00 | 0.00 | - | 1 | 156 | 51.76% |
| OLN220121C00054000 | 2022-01-14 3:28PM EST | 54.00 | 2.10 | 2.05 | 2.25 | +0.15 | +7.69% | 5 | 58 | 50.20% |
| OLN220121C00055000 | 2022-01-14 2:33PM EST | 55.00 | 1.40 | 1.40 | 1.55 | -0.15 | -9.68% | 14 | 599 | 50.49% |
| OLN220121C00056000 | 2022-01-14 3:46PM EST | 56.00 | 0.95 | 0.85 | 1.05 | +0.05 | +5.56% | 33 | 128 | 49.90% |
| OLN220121C00057000 | 2022-01-14 3:46PM EST | 57.00 | 0.60 | 0.55 | 0.70 | +0.15 | +33.33% | 13 | 158 | 50.59% |
| OLN220121C00057500 | 2022-01-14 1:41PM EST | 57.50 | 0.40 | 0.40 | 0.55 | 0.00 | - | 3 | 39 | 50.24% |
| OLN220121C00058000 | 2022-01-14 1:30PM EST | 58.00 | 0.30 | 0.30 | 0.45 | -0.15 | -33.33% | 7 | 47 | 51.17% |
| OLN220121C00059000 | 2022-01-14 1:11PM EST | 59.00 | 0.21 | 0.20 | 0.30 | +0.01 | +5.00% | 8 | 130 | 53.13% |
| OLN220121C00060000 | 2022-01-14 3:40PM EST | 60.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 2 | 1,274 | 50.78% |
| OLN220121C00061000 | 2022-01-14 9:41AM EST | 61.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 2 | 80 | 53.13% |
| OLN220121C00062000 | 2021-12-29 11:52AM EST | 62.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 84.28% |
| OLN220121C00063000 | 2022-01-12 10:12AM EST | 63.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 42 | 90.53% |
| OLN220121C00064000 | 2022-01-03 11:47AM EST | 64.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 84.96% |
| OLN220121C00065000 | 2022-01-10 10:50AM EST | 65.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 927 | 96.88% |
| OLN220121C00070000 | 2022-01-12 10:00AM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 107.81% |
| OLN220121C00075000 | 2022-01-04 10:11AM EST | 75.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 200 | 692 | 171.48% |
| OLN220121C00080000 | 2021-12-28 9:49AM EST | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 43 | 155.47% |
| OLN220121C00085000 | 2021-11-17 10:59AM EST | 85.00 | 0.46 | 0.00 | 0.40 | 0.00 | - | - | 1 | 197.27% |
| OLN220121C00090000 | 2021-11-15 10:55AM EST | 90.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | - | 1 | 241.21% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN220121P00003000 | 2021-11-10 6:48AM EST | 3.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 29 | 1,143.75% |
| OLN220121P00005000 | 2021-11-10 6:48AM EST | 5.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 14 | 159 | 2,172.66% |
| OLN220121P00008000 | 2021-12-14 3:15PM EST | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 643.75% |
| OLN220121P00010000 | 2021-11-15 11:38AM EST | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 36 | 511 | 704.69% |
| OLN220121P00013000 | 2021-11-18 9:30AM EST | 13.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 10 | 108 | 631.25% |
| OLN220121P00015000 | 2022-01-14 10:04AM EST | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 66 | 503.13% |
| OLN220121P00017000 | 2021-11-10 6:48AM EST | 17.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 967.38% |
| OLN220121P00020000 | 2021-12-07 3:32PM EST | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 518.75% |
| OLN220121P00022000 | 2021-11-10 6:48AM EST | 22.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 12 | 86 | 412.50% |
| OLN220121P00025000 | 2021-11-19 9:55AM EST | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 26 | 415.23% |
| OLN220121P00027000 | 2021-11-10 6:48AM EST | 27.00 | 0.76 | 0.05 | 0.45 | 0.00 | - | 1 | 236 | 350.78% |
| OLN220121P00030000 | 2022-01-03 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 215.63% |
| OLN220121P00035000 | 2021-12-07 9:59AM EST | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 216 | 181.25% |
| OLN220121P00040000 | 2022-01-13 3:19PM EST | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 201 | 150.00% |
| OLN220121P00045000 | 2022-01-04 9:30AM EST | 45.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 637 | 97.66% |
| OLN220121P00046000 | 2021-12-20 1:42PM EST | 46.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | - | 101 | 131.84% |
| OLN220121P00047000 | 2022-01-05 11:29AM EST | 47.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 15 | 88.67% |
| OLN220121P00048000 | 2021-12-20 3:04PM EST | 48.00 | 1.25 | 0.00 | 0.15 | 0.00 | - | - | 13 | 71.88% |
| OLN220121P00049000 | 2022-01-13 12:21PM EST | 49.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 121 | 199 | 67.19% |
| OLN220121P00050000 | 2022-01-12 12:58PM EST | 50.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 52 | 307 | 64.06% |
| OLN220121P00051000 | 2022-01-14 3:57PM EST | 51.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 2 | 85 | 59.08% |
| OLN220121P00052000 | 2022-01-13 10:24AM EST | 52.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 3 | 144 | 54.30% |
| OLN220121P00053000 | 2022-01-14 3:31PM EST | 53.00 | 0.42 | 0.35 | 0.50 | -0.23 | -35.38% | 5 | 63 | 51.56% |
| OLN220121P00054000 | 2022-01-14 11:20AM EST | 54.00 | 1.00 | 0.55 | 0.75 | +0.25 | +33.33% | 52 | 92 | 53.22% |
| OLN220121P00055000 | 2022-01-12 3:33PM EST | 55.00 | 1.60 | 0.90 | 1.10 | 0.00 | - | 77 | 536 | 51.27% |
| OLN220121P00056000 | 2022-01-11 11:51AM EST | 56.00 | 3.53 | 1.35 | 1.55 | 0.00 | - | 1 | 11 | 48.73% |
| OLN220121P00057000 | 2022-01-14 9:48AM EST | 57.00 | 2.60 | 2.05 | 2.20 | +0.60 | +30.00% | 2 | 16 | 49.32% |
| OLN220121P00058000 | 2022-01-14 1:02PM EST | 58.00 | 3.40 | 2.75 | 3.00 | +0.40 | +13.33% | 1 | 20 | 52.15% |
| OLN220121P00059000 | 2022-01-14 3:29PM EST | 59.00 | 3.88 | 3.60 | 3.90 | -0.92 | -19.17% | 1 | 162 | 57.23% |
| OLN220121P00060000 | 2022-01-10 1:34PM EST | 60.00 | 8.05 | 4.50 | 4.80 | 0.00 | - | 3 | 465 | 60.16% |
| OLN220121P00061000 | 2022-01-03 12:55PM EST | 61.00 | 4.80 | 4.40 | 5.80 | 0.00 | - | 1 | 2 | 68.56% |
| OLN220121P00062000 | 2021-12-30 9:59AM EST | 62.00 | 4.10 | 6.40 | 6.70 | 0.00 | - | - | 10 | 67.77% |
| OLN220121P00063000 | 2021-12-31 12:49PM EST | 63.00 | 5.95 | 7.40 | 7.70 | 0.00 | - | 1 | 94 | 50.78% |
| OLN220121P00065000 | 2022-01-12 11:34AM EST | 65.00 | 10.20 | 9.30 | 9.90 | 0.00 | - | 1 | 47 | 74.22% |
| OLN220121P00070000 | 2022-01-10 12:34PM EST | 70.00 | 18.50 | 14.30 | 14.70 | 0.00 | - | 10 | 10 | 118.95% |
| OLN220121P00075000 | 2021-11-19 10:30AM EST | 75.00 | 14.60 | 18.70 | 21.70 | 0.00 | - | 38 | 38 | 197.66% |
© 2022 Yahoo. All rights reserved.
