OneMain Holdings, Inc. (OMF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF260116C00025000 | 2023-12-11 1:08PM EDT | 25.00 | 19.76 | 21.50 | 26.00 | 0.00 | - | 10 | 2 | 0.00% |
| OMF260116C00030000 | 2024-02-09 4:45PM EDT | 30.00 | 14.95 | 16.60 | 21.50 | 0.00 | - | 1 | 0 | 25.46% |
| OMF260116C00032500 | 2024-02-16 11:07AM EDT | 32.50 | 15.50 | 14.00 | 19.00 | 0.00 | - | 13 | 14 | 22.22% |
| OMF260116C00035000 | 2024-02-16 10:51AM EDT | 35.00 | 13.42 | 13.40 | 17.00 | 0.00 | - | 1 | 3 | 24.71% |
| OMF260116C00037500 | 2024-02-16 1:03PM EDT | 37.50 | 12.20 | 11.00 | 15.20 | 0.00 | - | 1 | 22 | 26.39% |
| OMF260116C00040000 | 2024-04-30 2:26PM EDT | 40.00 | 14.23 | 10.60 | 13.40 | 0.00 | - | 15 | 47 | 26.64% |
| OMF260116C00042500 | 2024-04-01 10:30AM EDT | 42.50 | 11.90 | 11.10 | 11.60 | 0.00 | - | 2 | 7 | 26.06% |
| OMF260116C00045000 | 2024-03-05 10:48AM EDT | 45.00 | 8.20 | 8.90 | 10.70 | 0.00 | - | 1 | 126 | 28.82% |
| OMF260116C00047500 | 2024-03-14 11:22AM EDT | 47.50 | 7.90 | 5.50 | 6.80 | 0.00 | - | 5 | 11 | 18.38% |
| OMF260116C00050000 | 2024-04-23 3:34PM EDT | 50.00 | 7.30 | 5.30 | 9.90 | 0.00 | - | 2 | 45 | 35.52% |
| OMF260116C00052500 | 2024-04-12 10:14AM EDT | 52.50 | 4.95 | 6.10 | 6.50 | 0.00 | - | 2 | 6 | 26.51% |
| OMF260116C00055000 | 2024-04-22 12:07PM EDT | 55.00 | 4.52 | 4.30 | 5.60 | 0.00 | - | 1 | 11 | 26.67% |
| OMF260116C00057500 | 2024-04-12 9:30AM EDT | 57.50 | 4.10 | 4.30 | 4.90 | 0.00 | - | 5 | 8 | 27.13% |
| OMF260116C00060000 | 2024-05-03 12:44PM EDT | 60.00 | 3.85 | 3.70 | 4.10 | -0.30 | -7.23% | 1 | 6,082 | 26.80% |
| OMF260116C00070000 | 2024-02-09 10:30AM EDT | 70.00 | 1.10 | 1.60 | 4.70 | 0.00 | - | - | 1 | 38.01% |
| OMF260116C00075000 | 2024-04-26 1:32PM EDT | 75.00 | 1.65 | 1.30 | 1.85 | 0.00 | - | 40 | 70 | 28.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF260116P00020000 | 2024-04-29 3:05PM EDT | 20.00 | 0.98 | 0.75 | 1.20 | 0.00 | - | 2 | 7 | 54.88% |
| OMF260116P00022500 | 2024-04-10 9:30AM EDT | 22.50 | 1.60 | 0.90 | 1.40 | 0.00 | - | 1 | 55 | 51.15% |
| OMF260116P00025000 | 2024-01-29 3:43PM EDT | 25.00 | 2.00 | 1.60 | 2.55 | 0.00 | - | 18 | 48 | 55.10% |
| OMF260116P00027500 | 2024-03-08 2:37PM EDT | 27.50 | 2.80 | 2.20 | 2.90 | 0.00 | - | 1 | 3 | 53.20% |
| OMF260116P00030000 | 2024-04-30 11:10AM EDT | 30.00 | 2.05 | 2.00 | 2.40 | 0.00 | - | 10 | 56 | 46.42% |
| OMF260116P00032500 | 2023-12-28 4:32PM EDT | 32.50 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 4 | 50.51% |
| OMF260116P00035000 | 2024-04-26 1:41PM EDT | 35.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 30 | 30 | 43.87% |
| OMF260116P00037500 | 2024-05-03 3:54PM EDT | 37.50 | 3.90 | 3.80 | 4.20 | -0.10 | -2.50% | 3 | 6 | 42.07% |
| OMF260116P00040000 | 2024-05-02 1:17PM EDT | 40.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 1 | 264 | 40.99% |
| OMF260116P00042500 | 2024-04-26 1:27PM EDT | 42.50 | 6.07 | 5.50 | 6.00 | 0.00 | - | 40 | 113 | 40.48% |
| OMF260116P00045000 | 2024-04-23 2:35PM EDT | 45.00 | 7.30 | 6.50 | 7.00 | 0.00 | - | 1 | 86 | 39.55% |
| OMF260116P00047500 | 2024-05-03 12:23PM EDT | 47.50 | 7.80 | 7.50 | 8.10 | -0.30 | -3.70% | 1 | 51 | 38.70% |
| OMF260116P00050000 | 2024-04-29 10:02AM EDT | 50.00 | 9.40 | 7.60 | 9.40 | 0.00 | - | 1 | 220 | 38.29% |
| OMF260116P00052500 | 2024-04-29 10:30AM EDT | 52.50 | 10.70 | 10.10 | 10.70 | 0.00 | - | 1 | 2 | 37.54% |
| OMF260116P00055000 | 2024-05-03 1:36PM EDT | 55.00 | 11.80 | 11.40 | 12.10 | -0.90 | -7.09% | 1 | 16 | 36.84% |
| OMF260116P00060000 | 2023-10-24 10:41AM EDT | 60.00 | 26.50 | 23.20 | 25.60 | 0.00 | - | 5 | 22 | 70.52% |
© 2024 Yahoo. All rights reserved.