OneMain Holdings, Inc. (OMF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240816C00025000 | 2023-09-13 2:07PM EDT | 25.00 | 15.70 | 12.40 | 13.40 | 0.00 | - | - | 0 | 0.00% |
| OMF240816C00027500 | 2023-11-21 1:17PM EDT | 27.50 | 11.20 | 21.20 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| OMF240816C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.40 | 16.40 | 21.00 | 0.00 | - | 93 | 0 | 0.00% |
| OMF240816C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.30 | 14.30 | 18.20 | 0.00 | - | 63 | 0 | 0.00% |
| OMF240816C00035000 | 2023-11-27 10:49AM EDT | 35.00 | 5.50 | 14.10 | 15.80 | 0.00 | - | 1 | 32 | 0.00% |
| OMF240816C00037500 | 2024-02-27 3:19PM EDT | 37.50 | 9.90 | 11.90 | 15.30 | 0.00 | - | 1 | 20 | 65.97% |
| OMF240816C00040000 | 2024-04-22 10:13AM EDT | 40.00 | 9.40 | 9.50 | 13.60 | 0.00 | - | 4 | 103 | 67.60% |
| OMF240816C00042500 | 2024-05-02 11:53AM EDT | 42.50 | 8.43 | 8.70 | 9.00 | 0.00 | - | 1 | 765 | 26.61% |
| OMF240816C00045000 | 2024-05-03 1:47PM EDT | 45.00 | 6.74 | 6.60 | 6.90 | -0.26 | -3.71% | 1 | 320 | 26.86% |
| OMF240816C00047500 | 2024-05-03 3:47PM EDT | 47.50 | 5.00 | 4.80 | 5.10 | 0.00 | - | 1 | 345 | 27.30% |
| OMF240816C00050000 | 2024-05-03 3:02PM EDT | 50.00 | 3.50 | 2.50 | 3.60 | +0.30 | +9.37% | 4 | 266 | 27.37% |
| OMF240816C00052500 | 2024-05-03 1:33PM EDT | 52.50 | 2.25 | 2.20 | 2.35 | +0.17 | +8.17% | 54 | 192 | 26.65% |
| OMF240816C00055000 | 2024-05-03 12:13PM EDT | 55.00 | 1.55 | 1.35 | 1.50 | -0.17 | -9.88% | 14 | 434 | 26.69% |
| OMF240816C00057500 | 2024-05-03 10:53AM EDT | 57.50 | 0.92 | 0.80 | 0.90 | +0.07 | +8.24% | 4 | 155 | 26.51% |
| OMF240816C00060000 | 2024-05-01 9:57AM EDT | 60.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 2 | 76 | 26.91% |
| OMF240816C00065000 | 2023-08-29 2:33PM EDT | 65.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 37.21% |
| OMF240816C00070000 | 2024-01-19 2:06PM EDT | 70.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 20 | 23 | 42.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240816P00025000 | 2023-08-14 10:30AM EDT | 25.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | - | 3 | 108.84% |
| OMF240816P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 10 | 5,283 | 66.26% |
| OMF240816P00032500 | 2024-03-21 9:30AM EDT | 32.50 | 0.38 | 0.20 | 0.35 | 0.00 | - | 10 | 114 | 53.32% |
| OMF240816P00035000 | 2024-04-23 12:00PM EDT | 35.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 45 | 48.54% |
| OMF240816P00037500 | 2024-04-26 1:55PM EDT | 37.50 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 138 | 39.80% |
| OMF240816P00040000 | 2024-04-30 10:17AM EDT | 40.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 111 | 36.82% |
| OMF240816P00042500 | 2024-05-01 10:37AM EDT | 42.50 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 54 | 35.21% |
| OMF240816P00045000 | 2024-05-03 10:56AM EDT | 45.00 | 1.27 | 1.15 | 1.30 | +0.16 | +14.41% | 1 | 164 | 34.86% |
| OMF240816P00047500 | 2024-04-30 10:17AM EDT | 47.50 | 1.75 | 2.00 | 2.10 | 0.00 | - | 1 | 220 | 34.69% |
| OMF240816P00050000 | 2024-05-03 10:56AM EDT | 50.00 | 3.08 | 2.20 | 3.20 | -0.47 | -13.24% | 1 | 323 | 34.88% |
| OMF240816P00052500 | 2024-05-01 2:35PM EDT | 52.50 | 5.00 | 4.30 | 5.70 | 0.00 | - | 100 | 191 | 45.40% |
| OMF240816P00055000 | 2024-04-10 9:49AM EDT | 55.00 | 8.40 | 6.10 | 6.70 | 0.00 | - | 1 | 46 | 40.15% |
| OMF240816P00057500 | 2024-04-08 10:40AM EDT | 57.50 | 9.40 | 8.00 | 8.30 | 0.00 | - | 1 | 21 | 38.48% |
| OMF240816P00060000 | 2024-03-25 10:31AM EDT | 60.00 | 11.60 | 10.90 | 11.40 | 0.00 | - | 1 | 28 | 50.72% |
| OMF240816P00065000 | 2023-09-05 1:36PM EDT | 65.00 | 24.82 | 27.90 | 28.90 | 0.00 | - | 4 | 2 | 174.02% |
| OMF240816P00070000 | 2023-09-08 11:35AM EDT | 70.00 | 30.70 | 31.80 | 35.00 | 0.00 | - | 2 | 60 | 184.33% |
© 2024 Yahoo. All rights reserved.