OneMain Holdings, Inc. (OMF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 253.52% |
| OMF240517C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.70 | 16.30 | 21.00 | 0.00 | - | 189 | 0 | 222.27% |
| OMF240517C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.20 | 13.70 | 18.50 | 0.00 | - | 321 | 0 | 193.55% |
| OMF240517C00035000 | 2024-05-08 1:55PM EDT | 35.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 10 | 0 | 119.92% |
| OMF240517C00037500 | 2024-02-14 12:18PM EDT | 37.50 | 8.90 | 9.40 | 13.50 | 0.00 | - | 1 | 0 | 140.82% |
| OMF240517C00040000 | 2024-05-08 3:03PM EDT | 40.00 | 10.50 | 10.60 | 11.70 | 0.00 | - | 76 | 2 | 129.69% |
| OMF240517C00042500 | 2024-05-08 3:15PM EDT | 42.50 | 8.90 | 8.10 | 10.10 | 0.00 | - | 640 | 1 | 131.84% |
| OMF240517C00045000 | 2024-05-10 10:41AM EDT | 45.00 | 6.10 | 3.90 | 7.80 | -0.20 | -3.17% | 300 | 4 | 57.62% |
| OMF240517C00047500 | 2024-05-09 10:11AM EDT | 47.50 | 3.60 | 2.10 | 5.50 | 0.00 | - | 2 | 4 | 60.55% |
| OMF240517C00050000 | 2024-05-10 9:43AM EDT | 50.00 | 1.64 | 1.00 | 1.10 | +0.24 | +17.14% | 5 | 16 | 23.34% |
| OMF240517C00052500 | 2024-05-10 12:37PM EDT | 52.50 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 12 | 3,984 | 23.54% |
| OMF240517C00055000 | 2024-05-10 1:01PM EDT | 55.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 6 | 1,546 | 38.09% |
| OMF240517C00057500 | 2024-05-08 9:56AM EDT | 57.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 153 | 53.32% |
| OMF240517C00060000 | 2024-05-06 1:20PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 53.13% |
| OMF240517C00065000 | 2024-03-26 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 109.18% |
| OMF240517C00070000 | 2024-01-22 3:15PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 191.89% |
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 | 196.88% |
| OMF240517P00027500 | 2023-12-13 3:20PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 222.66% |
| OMF240517P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 35 | 252.73% |
| OMF240517P00032500 | 2024-04-22 10:00AM EDT | 32.50 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 200 | 200.20% |
| OMF240517P00035000 | 2024-04-30 2:38PM EDT | 35.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 52 | 178.13% |
| OMF240517P00037500 | 2024-04-30 2:29PM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 109 | 148.83% |
| OMF240517P00040000 | 2024-05-08 2:43PM EDT | 40.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 50 | 555 | 135.55% |
| OMF240517P00042500 | 2024-05-09 10:01AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 399 | 63.28% |
| OMF240517P00045000 | 2024-05-10 12:42PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 18 | 1,133 | 52.34% |
| OMF240517P00047500 | 2024-05-10 9:44AM EDT | 47.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 52 | 494 | 36.72% |
| OMF240517P00050000 | 2024-05-10 3:52PM EDT | 50.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 72 | 535 | 21.53% |
| OMF240517P00052500 | 2024-05-09 3:44PM EDT | 52.50 | 1.50 | 1.85 | 2.90 | 0.00 | - | 1 | 61 | 61.18% |
| OMF240517P00055000 | 2024-04-26 12:03PM EDT | 55.00 | 5.20 | 4.20 | 4.90 | 0.00 | - | 1 | 21 | 66.70% |
| OMF240517P00060000 | 2024-05-08 12:23PM EDT | 60.00 | 9.91 | 7.30 | 9.50 | 0.00 | - | 1 | 1 | 77.54% |
© 2024 Yahoo. All rights reserved.