UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.78 -0.85 (-1.03%) GOLD FUTURES
2,306.80 -50.90 (-2.16%) DOW
37,962.63 -423.46 (-1.10%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
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 | 0.00% |
| OMF240517C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.70 | 16.30 | 21.00 | 0.00 | - | 189 | 0 | 0.00% |
| OMF240517C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.20 | 13.70 | 18.50 | 0.00 | - | 321 | 0 | 0.00% |
| OMF240517C00035000 | 2024-04-18 12:23PM EDT | 35.00 | 13.16 | 14.70 | 17.10 | 0.00 | - | 20 | 20 | 119.14% |
| OMF240517C00037500 | 2024-02-14 12:18PM EDT | 37.50 | 8.90 | 9.40 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| OMF240517C00040000 | 2024-04-11 9:35AM EDT | 40.00 | 8.60 | 11.70 | 12.10 | 0.00 | - | 13 | 30 | 70.12% |
| OMF240517C00042500 | 2024-03-25 2:55PM EDT | 42.50 | 8.40 | 6.90 | 11.10 | 0.00 | - | 2 | 187 | 125.78% |
| OMF240517C00045000 | 2024-04-30 12:24PM EDT | 45.00 | 6.93 | 6.70 | 7.10 | +0.53 | +8.28% | 25 | 417 | 53.91% |
| OMF240517C00047500 | 2024-04-30 12:31PM EDT | 47.50 | 4.40 | 4.30 | 4.90 | +0.36 | +8.91% | 28 | 861 | 48.49% |
| OMF240517C00050000 | 2024-04-30 12:18PM EDT | 50.00 | 2.50 | 2.15 | 2.30 | +0.50 | +25.00% | 16 | 1,675 | 27.25% |
| OMF240517C00052500 | 2024-04-30 12:30PM EDT | 52.50 | 0.95 | 0.85 | 1.00 | -0.05 | -5.00% | 325 | 4,400 | 29.00% |
| OMF240517C00055000 | 2024-04-30 12:04PM EDT | 55.00 | 0.30 | 0.20 | 0.35 | -0.19 | -38.78% | 342 | 1,362 | 30.03% |
| OMF240517C00057500 | 2024-04-30 11:08AM EDT | 57.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 12 | 145 | 33.79% |
| OMF240517C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 50 | 46.68% |
| OMF240517C00065000 | 2024-03-26 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 67.97% |
| OMF240517C00070000 | 2024-01-22 3:15PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 121.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517P00025000 | 2024-04-29 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 414 | 134.38% |
| OMF240517P00027500 | 2023-12-13 3:20PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 152.15% |
| OMF240517P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 180.66% |
| OMF240517P00032500 | 2024-04-22 10:00AM EDT | 32.50 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 200 | 137.89% |
| OMF240517P00035000 | 2024-03-22 12:14PM EDT | 35.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 1 | 53 | 123.44% |
| OMF240517P00037500 | 2024-04-23 11:20AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 109 | 64.06% |
| OMF240517P00040000 | 2024-04-30 12:28PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | +0.02 | +66.67% | 152 | 842 | 62.11% |
| OMF240517P00042500 | 2024-04-30 9:38AM EDT | 42.50 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3 | 371 | 52.34% |
| OMF240517P00045000 | 2024-04-30 11:51AM EDT | 45.00 | 0.14 | 0.05 | 0.15 | -0.21 | -60.00% | 28 | 1,144 | 43.26% |
| OMF240517P00047500 | 2024-04-29 3:51PM EDT | 47.50 | 0.23 | 0.25 | 0.35 | -0.64 | -73.56% | 1 | 460 | 38.48% |
| OMF240517P00050000 | 2024-04-30 10:51AM EDT | 50.00 | 1.00 | 0.95 | 1.05 | -0.68 | -40.48% | 25 | 378 | 39.80% |
| OMF240517P00052500 | 2024-04-30 11:53AM EDT | 52.50 | 2.45 | 2.30 | 2.50 | -0.85 | -25.76% | 25 | 14 | 45.65% |
| OMF240517P00055000 | 2024-04-26 12:02PM EDT | 55.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 1 | 21 | 54.10% |
| OMF240517P00060000 | 2023-12-20 11:21AM EDT | 60.00 | 11.80 | 14.10 | 18.30 | 0.00 | - | - | 1 | 237.79% |
© 2024 Yahoo. All rights reserved.