OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real-time 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 | 0.00% |
| OMF240517C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.70 | 16.30 | 21.00 | 0.00 | - | 189 | 0 | 0.00% |
| OMF240517C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.20 | 13.70 | 18.50 | 0.00 | - | 321 | 0 | 0.00% |
| OMF240517C00035000 | 2024-04-18 12:23PM EDT | 35.00 | 13.16 | 14.10 | 18.00 | 0.00 | - | 20 | 20 | 225.29% |
| OMF240517C00037500 | 2024-02-14 12:18PM EDT | 37.50 | 8.90 | 9.40 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| OMF240517C00040000 | 2024-04-11 9:35AM EDT | 40.00 | 8.60 | 8.90 | 12.50 | 0.00 | - | 13 | 30 | 148.05% |
| OMF240517C00042500 | 2024-05-01 2:35PM EDT | 42.50 | 8.20 | 7.40 | 10.80 | 0.00 | - | 1 | 186 | 81.93% |
| OMF240517C00045000 | 2024-05-02 3:53PM EDT | 45.00 | 6.00 | 5.50 | 8.40 | +0.30 | +5.26% | 1 | 411 | 78.42% |
| OMF240517C00047500 | 2024-05-03 12:37PM EDT | 47.50 | 3.80 | 2.60 | 3.90 | +0.70 | +22.58% | 6 | 834 | 34.57% |
| OMF240517C00050000 | 2024-05-03 3:56PM EDT | 50.00 | 1.47 | 1.35 | 1.50 | +0.34 | +30.09% | 33 | 1,555 | 19.73% |
| OMF240517C00052500 | 2024-05-03 3:58PM EDT | 52.50 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 65 | 4,026 | 20.12% |
| OMF240517C00055000 | 2024-05-03 1:40PM EDT | 55.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 2 | 1,542 | 27.15% |
| OMF240517C00057500 | 2024-05-01 2:38PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 153 | 39.16% |
| OMF240517C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 3 | 50 | 74.32% |
| OMF240517C00065000 | 2024-03-26 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 83.01% |
| OMF240517C00070000 | 2024-01-22 3:15PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 147.07% |
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 | 156.25% |
| OMF240517P00027500 | 2023-12-13 3:20PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 176.56% |
| OMF240517P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 209.77% |
| OMF240517P00032500 | 2024-04-22 10:00AM EDT | 32.50 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 200 | 159.57% |
| OMF240517P00035000 | 2024-04-30 2:38PM EDT | 35.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 52 | 142.38% |
| OMF240517P00037500 | 2024-04-30 2:29PM EDT | 37.50 | 0.01 | 0.00 | 1.30 | 0.00 | - | 2 | 109 | 138.48% |
| OMF240517P00040000 | 2024-05-01 11:39AM EDT | 40.00 | 0.04 | 0.05 | 0.15 | 0.00 | - | 50 | 555 | 74.22% |
| OMF240517P00042500 | 2024-04-30 9:38AM EDT | 42.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 368 | 64.06% |
| OMF240517P00045000 | 2024-05-03 1:37PM EDT | 45.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 3 | 1,171 | 47.95% |
| OMF240517P00047500 | 2024-05-02 3:07PM EDT | 47.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 7 | 495 | 37.11% |
| OMF240517P00050000 | 2024-05-03 1:37PM EDT | 50.00 | 0.90 | 0.80 | 0.85 | -0.35 | -28.00% | 11 | 414 | 35.89% |
| OMF240517P00052500 | 2024-04-30 2:34PM EDT | 52.50 | 1.95 | 1.30 | 2.80 | 0.00 | - | 45 | 47 | 53.47% |
| OMF240517P00055000 | 2024-04-26 12:02PM EDT | 55.00 | 5.20 | 4.70 | 6.90 | 0.00 | - | 1 | 21 | 89.80% |
| OMF240517P00060000 | 2023-12-20 11:21AM EDT | 60.00 | 11.80 | 14.10 | 18.30 | 0.00 | - | - | 1 | 272.46% |
© 2024 Yahoo. All rights reserved.