Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240621C00020000 | 2024-02-06 4:40PM EDT | 20.00 | 8.20 | 10.60 | 10.90 | 0.00 | - | 2 | 0 | 0.00% |
| OHI240621C00021000 | 2024-05-28 2:25PM EDT | 21.00 | 10.10 | 11.20 | 12.80 | 0.00 | - | 7 | 7 | 325.98% |
| OHI240621C00022000 | 2024-05-28 2:25PM EDT | 22.00 | 9.10 | 10.10 | 11.80 | 0.00 | - | 1 | 1 | 291.41% |
| OHI240621C00023000 | 2024-05-31 3:55PM EDT | 23.00 | 9.40 | 9.30 | 10.80 | 0.00 | - | 2 | 2 | 280.08% |
| OHI240621C00025000 | 2024-04-26 1:53PM EDT | 25.00 | 6.30 | 5.10 | 8.50 | 0.00 | - | 35 | 0 | 279.49% |
| OHI240621C00026000 | 2024-04-26 1:53PM EDT | 26.00 | 5.30 | 3.60 | 7.00 | 0.00 | - | 270 | 0 | 199.41% |
| OHI240621C00027000 | 2024-04-26 1:53PM EDT | 27.00 | 4.30 | 3.10 | 6.70 | 0.00 | - | 100 | 0 | 243.36% |
| OHI240621C00028000 | 2024-04-26 3:10PM EDT | 28.00 | 3.36 | 3.50 | 3.70 | 0.00 | - | 182 | 6 | 0.00% |
| OHI240621C00029000 | 2024-06-13 12:32PM EDT | 29.00 | 3.00 | 3.30 | 4.40 | 0.00 | - | 1 | 31 | 114.84% |
| OHI240621C00030000 | 2024-06-12 1:21PM EDT | 30.00 | 2.13 | 2.30 | 3.20 | +0.09 | +4.41% | 1 | 933 | 83.40% |
| OHI240621C00031000 | 2024-06-14 2:04PM EDT | 31.00 | 1.40 | 1.35 | 1.55 | +0.07 | +5.26% | 28 | 1,032 | 43.75% |
| OHI240621C00032000 | 2024-06-14 2:52PM EDT | 32.00 | 0.51 | 0.50 | 0.60 | +0.06 | +13.33% | 180 | 2,388 | 25.78% |
| OHI240621C00033000 | 2024-06-14 3:24PM EDT | 33.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 2,420 | 25.29% |
| OHI240621C00034000 | 2024-06-14 2:06PM EDT | 34.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 1,145 | 31.25% |
| OHI240621C00035000 | 2024-06-06 1:46PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,786 | 44.14% |
| OHI240621C00036000 | 2024-06-11 2:37PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 105 | 61.33% |
| OHI240621C00037000 | 2024-05-16 10:08AM EDT | 37.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 69 | 82.23% |
| OHI240621C00038000 | 2024-05-21 9:37AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 68.75% |
| OHI240621C00039000 | 2023-10-26 3:33PM EDT | 39.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | - | 0 | 114.06% |
| OHI240621C00040000 | 2023-11-03 11:22AM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 129.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240621P00020000 | 2023-12-14 11:04AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 306.25% |
| OHI240621P00022000 | 2024-02-02 12:24PM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 257.03% |
| OHI240621P00023000 | 2024-02-13 10:30AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 233.59% |
| OHI240621P00024000 | 2024-04-30 10:32AM EDT | 24.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 210.94% |
| OHI240621P00025000 | 2024-05-13 11:11AM EDT | 25.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 51 | 142.97% |
| OHI240621P00026000 | 2024-06-11 1:45PM EDT | 26.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 846 | 125.00% |
| OHI240621P00027000 | 2024-06-14 12:59PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 376 | 78.91% |
| OHI240621P00028000 | 2024-06-05 10:22AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 283 | 73.83% |
| OHI240621P00029000 | 2024-06-10 9:59AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 380 | 58.98% |
| OHI240621P00030000 | 2024-06-14 2:12PM EDT | 30.00 | 0.03 | 0.05 | 0.10 | -0.05 | -62.50% | 130 | 376 | 52.73% |
| OHI240621P00031000 | 2024-06-13 2:29PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 215 | 35.35% |
| OHI240621P00032000 | 2024-06-14 3:26PM EDT | 32.00 | 0.14 | 0.10 | 0.15 | -0.04 | -22.22% | 47 | 233 | 19.92% |
| OHI240621P00033000 | 2024-06-14 9:42AM EDT | 33.00 | 0.88 | 0.60 | 0.75 | +0.24 | +37.50% | 109 | 117 | 22.85% |
| OHI240621P00034000 | 2024-05-08 9:50AM EDT | 34.00 | 3.15 | 1.65 | 3.10 | 0.00 | - | 1 | 0 | 91.21% |
| OHI240621P00035000 | 2024-03-11 10:07AM EDT | 35.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 184.67% |
| OHI240621P00036000 | 2024-06-14 9:55AM EDT | 36.00 | 3.70 | 3.50 | 4.00 | -1.50 | -28.85% | 3 | 3 | 68.75% |
| OHI240621P00037000 | 2023-12-14 2:11PM EDT | 37.00 | 6.30 | 6.40 | 7.80 | 0.00 | - | - | 1 | 273.44% |
© 2024 Yahoo. All rights reserved.