Owens & Minor, Inc. (OMI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517C00025000 | 2024-04-26 3:49PM EDT | 25.00 | 1.85 | 1.70 | 1.90 | +0.50 | +37.04% | 11 | 1,500 | 71.58% |
| OMI240517C00026000 | 2024-04-24 12:50PM EDT | 26.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 3 | 12 | 71.78% |
| OMI240517C00027000 | 2024-04-24 3:55PM EDT | 27.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 8 | 79 | 68.36% |
| OMI240517C00028000 | 2024-04-25 3:54PM EDT | 28.00 | 0.43 | 0.65 | 0.75 | 0.00 | - | 1 | 44 | 69.04% |
| OMI240517C00029000 | 2024-04-24 12:43PM EDT | 29.00 | 0.37 | 0.40 | 0.55 | -0.03 | -7.50% | 3 | 78 | 67.77% |
| OMI240517C00030000 | 2024-04-12 3:33PM EDT | 30.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 10 | 32 | 67.58% |
| OMI240517C00031000 | 2024-03-21 1:25PM EDT | 31.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 88.28% |
| OMI240517C00032000 | 2024-04-22 10:18AM EDT | 32.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 5 | 401 | 76.95% |
| OMI240517C00035000 | 2024-03-27 3:44PM EDT | 35.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 125.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517P00021000 | 2024-04-22 3:34PM EDT | 21.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 1,501 | 76.76% |
| OMI240517P00022000 | 2024-03-18 11:55AM EDT | 22.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | - | 9 | 92.38% |
| OMI240517P00024000 | 2024-04-25 1:00PM EDT | 24.00 | 1.65 | 1.15 | 1.90 | 0.00 | - | 2 | 15 | 84.38% |
| OMI240517P00025000 | 2024-04-25 1:00PM EDT | 25.00 | 2.15 | 1.55 | 1.75 | 0.00 | - | 2 | 22 | 69.14% |
| OMI240517P00026000 | 2024-04-11 1:41PM EDT | 26.00 | 1.80 | 2.10 | 2.80 | 0.00 | - | 1 | 19 | 78.52% |
| OMI240517P00027000 | 2024-04-17 11:23AM EDT | 27.00 | 3.10 | 1.65 | 3.40 | 0.00 | - | 1 | 48 | 53.52% |
| OMI240517P00028000 | 2024-04-08 12:13PM EDT | 28.00 | 2.40 | 3.30 | 4.00 | 0.00 | - | - | 1 | 71.00% |
© 2024 Yahoo. All rights reserved.