OneMain Holdings, Inc. (OMF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517C00020000 | 2024-03-15 11:39AM EDT | 20.00 | 28.50 | 24.40 | 28.50 | 0.00 | - | 5 | 0 | 0.00% |
| OMF240517C00027500 | 2024-02-15 4:42PM EDT | 27.50 | 20.10 | 18.60 | 23.50 | 0.00 | - | 2 | 0 | 130.86% |
| OMF240517C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.70 | 16.30 | 21.00 | 0.00 | - | 189 | 0 | 114.45% |
| OMF240517C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.20 | 13.70 | 18.50 | 0.00 | - | 321 | 0 | 99.02% |
| OMF240517C00035000 | 2024-04-18 12:23PM EDT | 35.00 | 13.16 | 13.90 | 18.40 | 0.00 | - | 20 | 20 | 100.20% |
| OMF240517C00037500 | 2024-02-14 12:18PM EDT | 37.50 | 8.90 | 9.40 | 13.50 | 0.00 | - | 1 | 0 | 71.29% |
| OMF240517C00040000 | 2024-04-11 9:35AM EDT | 40.00 | 8.60 | 9.00 | 12.90 | 0.00 | - | 13 | 30 | 52.34% |
| OMF240517C00042500 | 2024-03-25 2:55PM EDT | 42.50 | 8.40 | 6.90 | 11.10 | 0.00 | - | 2 | 187 | 71.83% |
| OMF240517C00045000 | 2024-04-26 11:39AM EDT | 45.00 | 6.09 | 3.90 | 6.50 | +0.33 | +5.73% | 2 | 423 | 55.47% |
| OMF240517C00047500 | 2024-04-26 3:41PM EDT | 47.50 | 3.80 | 3.70 | 5.10 | +0.50 | +15.15% | 5 | 862 | 66.28% |
| OMF240517C00050000 | 2024-04-26 3:53PM EDT | 50.00 | 1.95 | 2.00 | 2.05 | +0.30 | +18.18% | 87 | 1,647 | 32.42% |
| OMF240517C00052500 | 2024-04-26 3:23PM EDT | 52.50 | 0.85 | 0.80 | 0.90 | +0.20 | +30.77% | 157 | 1,920 | 31.89% |
| OMF240517C00055000 | 2024-04-26 1:43PM EDT | 55.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 35 | 498 | 30.96% |
| OMF240517C00057500 | 2024-03-19 12:12PM EDT | 57.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 107 | 54.00% |
| OMF240517C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 0.16 | 0.00 | 0.05 | +0.06 | +60.00% | 3 | 50 | 35.74% |
| OMF240517C00065000 | 2024-03-26 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 66.60% |
| OMF240517C00070000 | 2024-01-22 3:15PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 117.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517P00025000 | 2024-01-22 12:44PM EDT | 25.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 413 | 140.63% |
| OMF240517P00027500 | 2023-12-13 3:20PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 137.89% |
| OMF240517P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 144.92% |
| OMF240517P00032500 | 2024-04-22 10:00AM EDT | 32.50 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 200 | 124.41% |
| OMF240517P00035000 | 2024-03-22 12:14PM EDT | 35.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 1 | 53 | 110.74% |
| OMF240517P00037500 | 2024-04-23 11:20AM EDT | 37.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 109 | 84.18% |
| OMF240517P00040000 | 2024-04-26 10:56AM EDT | 40.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 4 | 895 | 86.82% |
| OMF240517P00042500 | 2024-04-26 10:56AM EDT | 42.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 376 | 52.54% |
| OMF240517P00045000 | 2024-04-26 11:03AM EDT | 45.00 | 0.31 | 0.30 | 0.35 | -0.09 | -22.50% | 3 | 885 | 45.95% |
| OMF240517P00047500 | 2024-04-26 2:33PM EDT | 47.50 | 0.70 | 0.70 | 0.80 | -0.25 | -26.32% | 24 | 439 | 43.95% |
| OMF240517P00050000 | 2024-04-26 1:03PM EDT | 50.00 | 1.70 | 0.90 | 2.35 | -0.40 | -19.05% | 12 | 260 | 57.47% |
| OMF240517P00052500 | 2024-04-24 1:45PM EDT | 52.50 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 14 | 48.76% |
| OMF240517P00055000 | 2024-04-23 3:54PM EDT | 55.00 | 5.20 | 3.80 | 5.40 | -0.30 | -5.45% | 1 | 20 | 57.18% |
| OMF240517P00060000 | 2023-12-20 11:21AM EDT | 60.00 | 11.80 | 14.10 | 18.30 | 0.00 | - | - | 1 | 211.04% |
© 2024 Yahoo. All rights reserved.