UK markets open in 3 hours 57 minutes

Olin Corporation (OLN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.47+0.65 (+1.19%)
At close: 04:00PM EST
55.40 -0.07 (-0.13%)
After hours: 05:02PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OLN220121C000030002021-11-08 3:37PM EST3.0058.2053.6055.500.00-852,876.56%
OLN220121C000050002021-11-09 10:57AM EST5.0056.2050.4054.900.00-112,075.00%
OLN220121C000080002022-01-10 12:45PM EST8.0044.0045.7048.000.00-211,039.06%
OLN220121C000100002022-01-13 3:08PM EST10.0045.0745.2045.800.00-33164584.38%
OLN220121C000130002021-11-12 11:40AM EST13.0050.6340.1042.600.00-746601.56%
OLN220121C000150002021-11-08 3:20PM EST15.0046.1641.4044.000.00-215101,037.11%
OLN220121C000170002021-12-22 10:17AM EST17.0038.2536.4039.400.00-12729.30%
OLN220121C000200002022-01-14 12:24PM EST20.0035.0235.0035.70-1.18-3.26%996473.44%
OLN220121C000220002021-11-08 2:40PM EST22.0039.3033.4037.400.00-5400721.68%
OLN220121C000250002022-01-12 10:36AM EST25.0029.8030.1030.900.00-116281.25%
OLN220121C000270002022-01-05 12:24PM EST27.0027.2027.9029.800.00-111380.86%
OLN220121C000300002022-01-13 3:18PM EST30.0025.0025.2025.700.00-113101300.39%
OLN220121C000350002022-01-04 2:54PM EST35.0021.9020.3020.600.00-5267210.94%
OLN220121C000400002022-01-13 3:02PM EST40.0015.3014.9016.300.00-212465157.03%
OLN220121C000450002022-01-14 3:19PM EST45.0010.4610.4010.70+2.46+30.75%3447398.83%
OLN220121C000480002022-01-06 10:19AM EST48.004.407.407.700.00--1072.66%
OLN220121C000490002022-01-05 10:52AM EST49.005.906.406.800.00--1071.09%
OLN220121C000500002022-01-13 12:15PM EST50.004.995.505.900.00-2171871.68%
OLN220121C000510002022-01-06 10:39AM EST51.002.454.504.800.00-101057.42%
OLN220121C000520002022-01-11 10:09AM EST52.002.053.604.000.00-13457.81%
OLN220121C000530002022-01-13 10:00AM EST53.002.642.803.000.00-115651.76%
OLN220121C000540002022-01-14 3:28PM EST54.002.102.052.25+0.15+7.69%55850.20%
OLN220121C000550002022-01-14 2:33PM EST55.001.401.401.55-0.15-9.68%1459950.49%
OLN220121C000560002022-01-14 3:46PM EST56.000.950.851.05+0.05+5.56%3312849.90%
OLN220121C000570002022-01-14 3:46PM EST57.000.600.550.70+0.15+33.33%1315850.59%
OLN220121C000575002022-01-14 1:41PM EST57.500.400.400.550.00-33950.24%
OLN220121C000580002022-01-14 1:30PM EST58.000.300.300.45-0.15-33.33%74751.17%
OLN220121C000590002022-01-14 1:11PM EST59.000.210.200.30+0.01+5.00%813053.13%
OLN220121C000600002022-01-14 3:40PM EST60.000.150.100.15+0.01+7.14%21,27450.78%
OLN220121C000610002022-01-14 9:41AM EST61.000.200.050.15+0.10+100.00%28053.13%
OLN220121C000620002021-12-29 11:52AM EST62.000.950.000.750.00-11784.28%
OLN220121C000630002022-01-12 10:12AM EST63.000.100.000.700.00-14290.53%
OLN220121C000640002022-01-03 11:47AM EST64.000.200.000.400.00--184.96%
OLN220121C000650002022-01-10 10:50AM EST65.000.140.000.500.00-392796.88%
OLN220121C000700002022-01-12 10:00AM EST70.000.050.000.200.00-101,009107.81%
OLN220121C000750002022-01-04 10:11AM EST75.000.070.000.750.00-200692171.48%
OLN220121C000800002021-12-28 9:49AM EST80.000.050.000.200.00-543155.47%
OLN220121C000850002021-11-17 10:59AM EST85.000.460.000.400.00--1197.27%
OLN220121C000900002021-11-15 10:55AM EST90.000.340.000.700.00--1241.21%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OLN220121P000030002021-11-10 6:48AM EST3.000.100.050.100.00-1291,143.75%
OLN220121P000050002021-11-10 6:48AM EST5.001.050.004.800.00-141592,172.66%
OLN220121P000080002021-12-14 3:15PM EST8.000.030.000.050.00-168643.75%
OLN220121P000100002021-11-15 11:38AM EST10.000.050.000.250.00-36511704.69%
OLN220121P000130002021-11-18 9:30AM EST13.000.020.000.350.00-10108631.25%
OLN220121P000150002022-01-14 10:04AM EST15.000.050.000.150.00-266503.13%
OLN220121P000170002021-11-10 6:48AM EST17.000.100.004.800.00-124967.38%
OLN220121P000200002021-12-07 3:32PM EST20.000.050.000.750.00-2231518.75%
OLN220121P000220002021-11-10 6:48AM EST22.000.200.050.300.00-1286412.50%
OLN220121P000250002021-11-19 9:55AM EST25.000.200.000.750.00-2026415.23%
OLN220121P000270002021-11-10 6:48AM EST27.000.760.050.450.00-1236350.78%
OLN220121P000300002022-01-03 9:30AM EST30.000.050.000.050.00-158215.63%
OLN220121P000350002021-12-07 9:59AM EST35.000.200.000.100.00-10216181.25%
OLN220121P000400002022-01-13 3:19PM EST40.000.050.000.200.00-12201150.00%
OLN220121P000450002022-01-04 9:30AM EST45.000.200.050.100.00-163797.66%
OLN220121P000460002021-12-20 1:42PM EST46.000.900.000.850.00--101131.84%
OLN220121P000470002022-01-05 11:29AM EST47.000.180.000.250.00-31588.67%
OLN220121P000480002021-12-20 3:04PM EST48.001.250.000.150.00--1371.88%
OLN220121P000490002022-01-13 12:21PM EST49.000.130.050.150.00-12119967.19%
OLN220121P000500002022-01-12 12:58PM EST50.000.250.100.200.00-5230764.06%
OLN220121P000510002022-01-14 3:57PM EST51.000.200.150.25-0.05-20.00%28559.08%
OLN220121P000520002022-01-13 10:24AM EST52.000.400.200.350.00-314454.30%
OLN220121P000530002022-01-14 3:31PM EST53.000.420.350.50-0.23-35.38%56351.56%
OLN220121P000540002022-01-14 11:20AM EST54.001.000.550.75+0.25+33.33%529253.22%
OLN220121P000550002022-01-12 3:33PM EST55.001.600.901.100.00-7753651.27%
OLN220121P000560002022-01-11 11:51AM EST56.003.531.351.550.00-11148.73%
OLN220121P000570002022-01-14 9:48AM EST57.002.602.052.20+0.60+30.00%21649.32%
OLN220121P000580002022-01-14 1:02PM EST58.003.402.753.00+0.40+13.33%12052.15%
OLN220121P000590002022-01-14 3:29PM EST59.003.883.603.90-0.92-19.17%116257.23%
OLN220121P000600002022-01-10 1:34PM EST60.008.054.504.800.00-346560.16%
OLN220121P000610002022-01-03 12:55PM EST61.004.804.405.800.00-1268.56%
OLN220121P000620002021-12-30 9:59AM EST62.004.106.406.700.00--1067.77%
OLN220121P000630002021-12-31 12:49PM EST63.005.957.407.700.00-19450.78%
OLN220121P000650002022-01-12 11:34AM EST65.0010.209.309.900.00-14774.22%
OLN220121P000700002022-01-10 12:34PM EST70.0018.5014.3014.700.00-1010118.95%
OLN220121P000750002021-11-19 10:30AM EST75.0014.6018.7021.700.00-3838197.66%