UK markets open in 5 hours 8 minutes
NIKKEI 225
28,927.72 -14.42 (-0.05%) HANG SENG
19,720.40 -43.51 (-0.22%) CRUDE OIL
90.25 -0.25 (-0.28%) GOLD FUTURES
1,767.10 -4.10 (-0.23%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,150.90 -622.48 (-3.15%)
Olin Corporation (OLN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN220819C00022500 | 2022-08-18 3:59PM EDT | 22.50 | 35.54 | - | 36.70 | +0.34 | +0.97% | - | - | 1,368.75% |
| OLN220819C00025000 | 2022-06-14 1:43PM EDT | 25.00 | 31.80 | 21.10 | 21.90 | 0.00 | - | 3 | 3 | 0.00% |
| OLN220819C00030000 | 2022-07-28 3:52PM EDT | 30.00 | 20.00 | 26.00 | 30.00 | 0.00 | - | 2 | 0 | 1,191.41% |
| OLN220819C00035000 | 2022-06-29 10:21AM EDT | 35.00 | 11.56 | 16.70 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| OLN220819C00040000 | 2022-08-18 1:58PM EDT | 40.00 | 17.85 | 17.20 | 18.20 | +1.07 | +6.38% | 1 | 12 | 351.56% |
| OLN220819C00045000 | 2022-08-18 2:55PM EDT | 45.00 | 12.98 | 12.80 | 13.20 | +0.59 | +4.76% | 12 | 51 | 253.91% |
| OLN220819C00046000 | 2022-07-21 10:06AM EDT | 46.00 | 3.70 | 11.80 | 12.50 | 0.00 | - | 1 | 0 | 195.31% |
| OLN220819C00046500 | 2022-07-20 10:44AM EDT | 46.50 | 3.70 | 11.30 | 12.00 | 0.00 | - | - | 1 | 187.50% |
| OLN220819C00047000 | 2022-07-29 1:38PM EDT | 47.00 | 5.92 | 10.80 | 11.30 | 0.00 | - | 31 | 20 | 256.64% |
| OLN220819C00047500 | 2022-07-20 10:44AM EDT | 47.50 | 3.10 | 10.30 | 11.00 | 0.00 | - | - | 4 | 171.88% |
| OLN220819C00048000 | 2022-08-01 2:23PM EDT | 48.00 | 4.37 | 9.80 | 10.40 | 0.00 | - | 1 | 12 | 262.50% |
| OLN220819C00048500 | 2022-08-01 12:16PM EDT | 48.50 | 3.80 | 9.30 | 9.80 | 0.00 | - | 1 | 6 | 225.78% |
| OLN220819C00049000 | 2022-08-08 11:32AM EDT | 49.00 | 5.88 | 8.90 | 9.40 | 0.00 | - | 2 | 22 | 148.44% |
| OLN220819C00050000 | 2022-08-18 3:35PM EDT | 50.00 | 8.40 | 7.90 | 8.20 | +0.70 | +9.09% | 57 | 434 | 162.50% |
| OLN220819C00051000 | 2022-08-11 2:31PM EDT | 51.00 | 6.88 | 6.80 | 7.20 | +0.78 | +12.79% | 5 | 35 | 144.53% |
| OLN220819C00052000 | 2022-08-18 12:27PM EDT | 52.00 | 5.66 | 5.90 | 6.20 | +0.42 | +8.02% | 2 | 26 | 126.56% |
| OLN220819C00053000 | 2022-08-12 3:14PM EDT | 53.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 10 | 126 | 108.59% |
| OLN220819C00054000 | 2022-08-12 2:13PM EDT | 54.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 3 | 227 | 91.02% |
| OLN220819C00055000 | 2022-08-18 3:52PM EDT | 55.00 | 3.30 | 3.00 | 4.50 | +0.55 | +20.00% | 19 | 551 | 149.02% |
| OLN220819C00056000 | 2022-08-16 12:47PM EDT | 56.00 | 2.45 | 1.65 | 2.30 | 0.00 | - | 1 | 21 | 70.31% |
| OLN220819C00057000 | 2022-08-17 10:02AM EDT | 57.00 | 0.95 | 1.00 | 1.30 | 0.00 | - | 2 | 147 | 46.88% |
| OLN220819C00058000 | 2022-08-18 10:38AM EDT | 58.00 | 0.67 | 0.00 | 0.55 | +0.14 | +26.42% | 1 | 89 | 39.84% |
| OLN220819C00059000 | 2022-08-18 2:03PM EDT | 59.00 | 0.10 | 0.05 | 0.20 | -0.12 | -54.55% | 55 | 178 | 42.77% |
| OLN220819C00060000 | 2022-08-18 10:21AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 2 | 1,274 | 52.34% |
| OLN220819C00061000 | 2022-08-16 10:13AM EDT | 61.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 52.34% |
| OLN220819C00065000 | 2022-08-18 3:33PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 558 | 104.69% |
| OLN220819C00070000 | 2022-08-18 2:55PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 1,026 | 159.38% |
| OLN220819C00075000 | 2022-08-15 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 156 | 231.25% |
| OLN220819C00080000 | 2022-08-01 11:24AM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 108 | 278.13% |
| OLN220819C00085000 | 2022-08-15 11:35AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 152 | 296.88% |
| OLN220819C00095000 | 2022-08-09 9:44AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 368.75% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN220819P00022500 | 2022-08-05 11:02AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 718.75% |
| OLN220819P00025000 | 2022-08-09 9:46AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 643.75% |
| OLN220819P00030000 | 2022-07-28 3:58PM EDT | 30.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 676.56% |
| OLN220819P00035000 | 2022-07-29 9:39AM EDT | 35.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 74 | 535.94% |
| OLN220819P00038000 | 2022-07-18 3:50PM EDT | 38.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 934.77% |
| OLN220819P00039000 | 2022-08-05 9:39AM EDT | 39.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 435.94% |
| OLN220819P00040000 | 2022-08-09 3:57PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 3,285 | 50.00% |
| OLN220819P00043000 | 2022-08-12 10:10AM EDT | 43.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 353.52% |
| OLN220819P00043500 | 2022-07-25 2:36PM EDT | 43.50 | 0.90 | 0.00 | 0.35 | 0.00 | - | - | 5 | 332.81% |
| OLN220819P00044000 | 2022-07-29 2:19PM EDT | 44.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 321.88% |
| OLN220819P00045000 | 2022-08-10 2:58PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 388 | 218.75% |
| OLN220819P00046000 | 2022-08-12 10:10AM EDT | 46.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 279.30% |
| OLN220819P00046500 | 2022-07-18 10:09AM EDT | 46.50 | 2.45 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 303.91% |
| OLN220819P00047000 | 2022-08-12 2:32PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 191 | 184.38% |
| OLN220819P00047500 | 2022-08-05 10:40AM EDT | 47.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 50 | 12 | 247.66% |
| OLN220819P00048000 | 2022-08-10 9:31AM EDT | 48.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 237.50% |
| OLN220819P00048500 | 2022-07-21 11:05AM EDT | 48.50 | 2.90 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 227.34% |
| OLN220819P00049000 | 2022-08-04 3:43PM EDT | 49.00 | 0.64 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 216.80% |
| OLN220819P00050000 | 2022-08-18 1:57PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 50 | 340 | 137.50% |
| OLN220819P00051000 | 2022-08-11 1:28PM EDT | 51.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 192.58% |
| OLN220819P00052000 | 2022-08-10 3:45PM EDT | 52.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 26 | 40 | 128.52% |
| OLN220819P00053000 | 2022-08-15 10:13AM EDT | 53.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 8 | 101.56% |
| OLN220819P00054000 | 2022-08-16 11:12AM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| OLN220819P00055000 | 2022-08-16 9:54AM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 1,799 | 67.19% |
| OLN220819P00056000 | 2022-08-16 12:38PM EDT | 56.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 25 | 94 | 59.38% |
| OLN220819P00057000 | 2022-08-17 11:32AM EDT | 57.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 35 | 86 | 44.53% |
| OLN220819P00058000 | 2022-08-17 9:30AM EDT | 58.00 | 1.00 | 0.25 | 0.40 | 0.00 | - | - | - | 38.09% |
| OLN220819P00060000 | 2022-08-17 1:21PM EDT | 60.00 | 2.70 | 1.85 | 2.10 | 0.00 | - | 3 | 66 | 53.13% |
| OLN220819P00065000 | 2022-06-13 2:54PM EDT | 65.00 | 9.73 | 17.70 | 18.30 | 0.00 | - | 1 | 14 | 1,130.08% |
© 2022 Yahoo. All rights reserved.
