OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF241220C00015000 | 2023-07-28 1:47PM EDT | 15.00 | 30.05 | 23.00 | 27.50 | 0.00 | - | 10 | 0 | 0.00% |
| OMF241220C00020000 | 2023-04-24 10:57AM EDT | 20.00 | 18.70 | 16.50 | 18.60 | 0.00 | - | 3 | 0 | 0.00% |
| OMF241220C00022500 | 2023-11-17 1:44PM EDT | 22.50 | 16.40 | 23.50 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| OMF241220C00025000 | 2023-11-21 1:43PM EDT | 25.00 | 13.50 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 67.68% |
| OMF241220C00027500 | 2024-02-15 4:36PM EDT | 27.50 | 19.90 | 19.20 | 23.40 | 0.00 | - | 120 | 0 | 0.00% |
| OMF241220C00030000 | 2023-10-03 11:27AM EDT | 30.00 | 8.85 | 8.80 | 9.10 | 0.00 | - | 12 | 24 | 0.00% |
| OMF241220C00032500 | 2024-02-09 4:45PM EDT | 32.50 | 12.55 | 14.40 | 18.60 | 0.00 | - | 12 | 0 | 0.00% |
| OMF241220C00035000 | 2023-12-12 2:37PM EDT | 35.00 | 11.36 | 12.00 | 16.00 | 0.00 | - | 5 | 32 | 0.00% |
| OMF241220C00037500 | 2024-04-11 10:13AM EDT | 37.50 | 11.00 | 12.10 | 15.90 | 0.00 | - | 1 | 103 | 50.64% |
| OMF241220C00040000 | 2024-05-02 11:08AM EDT | 40.00 | 11.30 | 11.40 | 11.80 | 0.00 | - | 2 | 102 | 26.95% |
| OMF241220C00042500 | 2024-05-03 10:17AM EDT | 42.50 | 9.60 | 9.40 | 9.80 | +0.43 | +4.69% | 1 | 253 | 27.32% |
| OMF241220C00045000 | 2024-04-30 12:10PM EDT | 45.00 | 8.70 | 7.20 | 9.10 | 0.00 | - | 12 | 165 | 35.84% |
| OMF241220C00047500 | 2024-04-30 9:54AM EDT | 47.50 | 8.00 | 6.00 | 6.40 | 0.00 | - | 1 | 159 | 27.50% |
| OMF241220C00050000 | 2024-04-30 9:56AM EDT | 50.00 | 6.45 | 4.70 | 5.00 | 0.00 | - | 2 | 484 | 27.28% |
| OMF241220C00052500 | 2024-05-03 3:02PM EDT | 52.50 | 3.70 | 3.60 | 3.80 | +0.25 | +7.25% | 4 | 139 | 26.91% |
| OMF241220C00055000 | 2024-04-29 10:32AM EDT | 55.00 | 3.05 | 2.65 | 2.90 | 0.00 | - | 5 | 170 | 27.05% |
| OMF241220C00057500 | 2024-04-22 9:45AM EDT | 57.50 | 1.80 | 1.95 | 2.15 | 0.00 | - | 17 | 48 | 26.94% |
| OMF241220C00060000 | 2024-05-01 1:44PM EDT | 60.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 10 | 300 | 26.71% |
| OMF241220C00065000 | 2024-04-30 1:26PM EDT | 65.00 | 1.10 | 0.70 | 0.85 | 0.00 | - | 5 | 30 | 27.21% |
| OMF241220C00070000 | 2024-03-22 9:48AM EDT | 70.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 16 | 27.54% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF241220P00015000 | 2023-12-21 2:33PM EDT | 15.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1,608 | 80.08% |
| OMF241220P00017500 | 2024-01-23 10:55AM EDT | 17.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 240 | 75.20% |
| OMF241220P00020000 | 2024-04-11 11:16AM EDT | 20.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 74 | 84.91% |
| OMF241220P00022500 | 2023-11-24 10:30AM EDT | 22.50 | 0.91 | 0.00 | 0.75 | 0.00 | - | 111 | 119 | 63.87% |
| OMF241220P00025000 | 2024-05-03 2:59PM EDT | 25.00 | 0.26 | 0.05 | 1.45 | +0.01 | +4.00% | 40 | 176 | 66.55% |
| OMF241220P00027500 | 2024-02-06 1:16PM EDT | 27.50 | 0.85 | 0.50 | 0.65 | 0.00 | - | 53 | 59 | 55.23% |
| OMF241220P00030000 | 2024-04-19 2:25PM EDT | 30.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 15 | 107 | 47.07% |
| OMF241220P00032500 | 2024-05-03 3:50PM EDT | 32.50 | 0.55 | 0.50 | 0.60 | -0.51 | -48.11% | 1 | 336 | 43.16% |
| OMF241220P00035000 | 2024-04-12 9:47AM EDT | 35.00 | 1.50 | 0.65 | 0.80 | 0.00 | - | 40 | 96 | 40.67% |
| OMF241220P00037500 | 2024-04-15 3:49PM EDT | 37.50 | 2.27 | 0.95 | 1.10 | 0.00 | - | 1 | 272 | 38.82% |
| OMF241220P00040000 | 2024-04-25 11:44AM EDT | 40.00 | 1.90 | 1.35 | 1.55 | 0.00 | - | 1 | 185 | 37.65% |
| OMF241220P00042500 | 2024-04-26 9:48AM EDT | 42.50 | 2.31 | 1.95 | 2.15 | 0.00 | - | 1 | 35 | 36.74% |
| OMF241220P00045000 | 2024-05-01 2:06PM EDT | 45.00 | 3.10 | 2.65 | 3.60 | 0.00 | - | 12 | 168 | 40.96% |
| OMF241220P00047500 | 2024-04-29 3:32PM EDT | 47.50 | 4.30 | 3.60 | 3.90 | 0.00 | - | 32 | 290 | 35.61% |
| OMF241220P00050000 | 2024-05-03 12:15PM EDT | 50.00 | 4.80 | 4.70 | 5.10 | -1.74 | -26.61% | 10 | 125 | 35.50% |
| OMF241220P00052500 | 2024-03-21 11:23AM EDT | 52.50 | 6.67 | 8.00 | 8.90 | 0.00 | - | 1 | 3 | 50.39% |
| OMF241220P00055000 | 2024-04-10 10:25AM EDT | 55.00 | 9.70 | 7.60 | 7.90 | 0.00 | - | 1 | 59 | 34.57% |
| OMF241220P00057500 | 2023-08-30 10:17AM EDT | 57.50 | 18.20 | 19.30 | 19.60 | 0.00 | - | 1 | 4 | 95.75% |
| OMF241220P00060000 | 2023-08-14 9:50AM EDT | 60.00 | 19.20 | 20.30 | 21.00 | 0.00 | - | 1 | 8 | 92.13% |
| OMF241220P00065000 | 2023-09-05 1:28PM EDT | 65.00 | 25.10 | 27.20 | 29.40 | 0.00 | - | 2 | 1 | 116.71% |
© 2024 Yahoo. All rights reserved.