UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.63 -1.00 (-1.21%) GOLD FUTURES
2,302.50 -55.20 (-2.34%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,691.69 -2,751.74 (-5.46%)
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 | 16.40 | 17.70 | 0.00 | - | 20 | 20 | 137.79% |
| 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 | 12.00 | 12.30 | 0.00 | - | 13 | 30 | 57.42% |
| OMF240517C00042500 | 2024-03-25 2:55PM EDT | 42.50 | 8.40 | 6.90 | 11.10 | 0.00 | - | 2 | 187 | 116.60% |
| OMF240517C00045000 | 2024-04-30 12:24PM EDT | 45.00 | 6.93 | 7.10 | 7.40 | +0.53 | +8.28% | 25 | 417 | 53.03% |
| OMF240517C00047500 | 2024-04-30 3:39PM EDT | 47.50 | 4.70 | 4.20 | 4.90 | +0.66 | +16.34% | 33 | 861 | 37.99% |
| OMF240517C00050000 | 2024-04-30 3:32PM EDT | 50.00 | 2.45 | 2.20 | 2.65 | +0.45 | +22.50% | 50 | 1,675 | 29.59% |
| OMF240517C00052500 | 2024-04-30 3:57PM EDT | 52.50 | 1.05 | 0.95 | 1.10 | +0.05 | +5.00% | 428 | 4,400 | 27.74% |
| OMF240517C00055000 | 2024-04-30 3:45PM EDT | 55.00 | 0.33 | 0.25 | 0.35 | -0.16 | -32.65% | 385 | 1,362 | 27.88% |
| OMF240517C00057500 | 2024-04-30 3:39PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 13 | 145 | 32.13% |
| OMF240517C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 50 | 42.09% |
| OMF240517C00065000 | 2024-03-26 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 66.31% |
| OMF240517C00070000 | 2024-01-22 3:15PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 119.78% |
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 | 134.38% |
| OMF240517P00027500 | 2023-12-13 3:20PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 153.52% |
| OMF240517P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 182.23% |
| OMF240517P00032500 | 2024-04-22 10:00AM EDT | 32.50 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 200 | 139.45% |
| OMF240517P00035000 | 2024-04-30 2:38PM EDT | 35.00 | 0.03 | 0.00 | 0.80 | -0.06 | -66.67% | 1 | 53 | 125.00% |
| OMF240517P00037500 | 2024-04-30 2:29PM EDT | 37.50 | 0.01 | 0.00 | 0.95 | -0.06 | -85.71% | 2 | 109 | 112.11% |
| OMF240517P00040000 | 2024-04-30 1:33PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 302 | 842 | 69.53% |
| OMF240517P00042500 | 2024-04-30 9:38AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 3 | 371 | 47.46% |
| OMF240517P00045000 | 2024-04-30 1:58PM EDT | 45.00 | 0.05 | 0.05 | 0.60 | -0.30 | -85.71% | 57 | 1,144 | 54.69% |
| OMF240517P00047500 | 2024-04-30 2:37PM EDT | 47.50 | 0.25 | 0.20 | 0.30 | -0.62 | -71.26% | 6 | 460 | 38.48% |
| OMF240517P00050000 | 2024-04-30 1:57PM EDT | 50.00 | 0.70 | 0.75 | 0.90 | -0.98 | -58.33% | 27 | 378 | 38.87% |
| OMF240517P00052500 | 2024-04-30 2:34PM EDT | 52.50 | 1.95 | 2.00 | 2.20 | -1.35 | -40.91% | 45 | 14 | 43.16% |
| OMF240517P00055000 | 2024-04-26 12:02PM EDT | 55.00 | 5.20 | 2.60 | 5.60 | 0.00 | - | 1 | 21 | 50.24% |
| OMF240517P00060000 | 2023-12-20 11:21AM EDT | 60.00 | 11.80 | 14.10 | 18.30 | 0.00 | - | - | 1 | 241.65% |
© 2024 Yahoo. All rights reserved.