OneMain Holdings, Inc. (OMF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240621C00025000 | 2023-10-31 2:34PM EDT | 25.00 | 10.80 | 16.20 | 18.20 | 0.00 | - | 1 | 0 | 0.00% |
| OMF240621C00030000 | 2023-11-21 2:34PM EDT | 30.00 | 9.00 | 17.30 | 20.60 | 0.00 | - | 5 | 10 | 0.00% |
| OMF240621C00032500 | 2024-03-20 10:48AM EDT | 32.50 | 17.40 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| OMF240621C00035000 | 2023-11-29 11:10AM EDT | 35.00 | 8.30 | 14.40 | 15.20 | 0.00 | - | 1 | 19 | 0.00% |
| OMF240621C00037500 | 2024-02-15 2:48PM EDT | 37.50 | 9.90 | 9.00 | 13.70 | 0.00 | - | 4 | 0 | 25.00% |
| OMF240621C00040000 | 2024-04-25 9:48AM EDT | 40.00 | 10.22 | 9.90 | 13.30 | 0.00 | - | 500 | 490 | 52.15% |
| OMF240621C00042500 | 2024-05-02 2:07PM EDT | 42.50 | 7.92 | 6.70 | 10.10 | 0.00 | - | 1 | 141 | 65.53% |
| OMF240621C00045000 | 2024-05-03 11:24AM EDT | 45.00 | 6.53 | 6.10 | 7.90 | -0.17 | -2.54% | 11 | 167 | 58.08% |
| OMF240621C00047500 | 2024-05-01 2:52PM EDT | 47.50 | 4.20 | 2.45 | 4.90 | 0.00 | - | 19 | 495 | 36.77% |
| OMF240621C00050000 | 2024-05-03 1:37PM EDT | 50.00 | 2.06 | 2.00 | 2.20 | +0.06 | +3.00% | 22 | 414 | 20.63% |
| OMF240621C00052500 | 2024-05-03 3:56PM EDT | 52.50 | 0.99 | 0.95 | 1.05 | +0.10 | +11.24% | 6 | 905 | 21.34% |
| OMF240621C00055000 | 2024-05-03 12:25PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 16 | 425 | 23.15% |
| OMF240621C00057500 | 2024-05-03 10:53AM EDT | 57.50 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 6 | 195 | 23.73% |
| OMF240621C00060000 | 2024-04-30 3:25PM EDT | 60.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 59 | 29.88% |
| OMF240621C00065000 | 2024-02-07 10:50AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 56.84% |
| OMF240621C00070000 | 2023-08-30 3:15PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 21 | 54.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240621P00025000 | 2024-04-25 12:37PM EDT | 25.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 6 | 139.45% |
| OMF240621P00027500 | 2023-07-14 2:17PM EDT | 27.50 | 0.95 | 0.85 | 1.00 | 0.00 | - | - | 1 | 135.74% |
| OMF240621P00030000 | 2024-03-28 1:48PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 95.61% |
| OMF240621P00032500 | 2024-04-01 10:36AM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 66 | 96.68% |
| OMF240621P00035000 | 2024-02-26 12:02PM EDT | 35.00 | 0.45 | 0.05 | 0.00 | 0.00 | - | 5 | 245 | 25.00% |
| OMF240621P00037500 | 2024-05-01 3:55PM EDT | 37.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 396 | 69.73% |
| OMF240621P00040000 | 2024-05-02 2:43PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | -0.02 | -16.67% | 1 | 581 | 55.52% |
| OMF240621P00042500 | 2024-04-30 9:32AM EDT | 42.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 407 | 35.21% |
| OMF240621P00045000 | 2024-05-03 1:37PM EDT | 45.00 | 0.34 | 0.25 | 0.35 | -0.12 | -26.09% | 13 | 230 | 31.06% |
| OMF240621P00047500 | 2024-05-03 3:09PM EDT | 47.50 | 0.71 | 0.65 | 0.75 | -0.25 | -26.04% | 8 | 209 | 29.18% |
| OMF240621P00050000 | 2024-05-03 1:37PM EDT | 50.00 | 1.61 | 1.50 | 1.60 | -0.34 | -17.44% | 3 | 248 | 29.05% |
| OMF240621P00052500 | 2024-05-03 1:37PM EDT | 52.50 | 3.10 | 2.95 | 3.10 | +0.80 | +34.78% | 8 | 30 | 31.62% |
| OMF240621P00055000 | 2024-04-30 9:47AM EDT | 55.00 | 6.60 | 4.40 | 4.70 | +2.80 | +73.68% | 2 | 55 | 29.96% |
| OMF240621P00057500 | 2024-03-28 10:24AM EDT | 57.50 | 7.90 | 6.80 | 7.90 | 0.00 | - | 1 | 34 | 50.27% |
| OMF240621P00065000 | 2023-09-05 1:28PM EDT | 65.00 | 24.70 | 28.00 | 28.90 | 0.00 | - | 2 | 1 | 255.42% |
| OMF240621P00070000 | 2024-04-29 3:23PM EDT | 70.00 | 20.45 | 18.40 | 20.50 | 0.00 | - | 10 | 11 | 65.63% |
© 2024 Yahoo. All rights reserved.