Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920C00024000 | 2024-02-08 11:01AM EDT | 24.00 | 6.22 | 6.20 | 9.10 | 0.00 | - | - | 7 | 59.47% |
| OHI240920C00025000 | 2024-04-17 2:57PM EDT | 25.00 | 5.22 | 5.30 | 6.10 | 0.00 | - | 31 | 0 | 0.00% |
| OHI240920C00026000 | 2024-02-15 10:46AM EDT | 26.00 | 5.50 | 4.60 | 6.10 | 0.00 | - | 15 | 38 | 0.00% |
| OHI240920C00027000 | 2024-04-30 1:07PM EDT | 27.00 | 4.36 | 3.50 | 5.00 | 0.00 | - | 5 | 63 | 0.00% |
| OHI240920C00028000 | 2024-04-26 2:22PM EDT | 28.00 | 3.50 | 2.30 | 4.70 | 0.00 | - | 7 | 29 | 27.34% |
| OHI240920C00029000 | 2024-06-13 12:51PM EDT | 29.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 2 | 25 | 25.10% |
| OHI240920C00030000 | 2024-06-12 3:56PM EDT | 30.00 | 2.37 | 2.75 | 3.20 | 0.00 | - | 4 | 238 | 27.74% |
| OHI240920C00031000 | 2024-06-13 3:17PM EDT | 31.00 | 2.02 | 2.00 | 2.10 | +0.12 | +6.32% | 19 | 247 | 20.09% |
| OHI240920C00032000 | 2024-06-14 11:54AM EDT | 32.00 | 1.27 | 1.35 | 1.45 | -0.04 | -3.05% | 16 | 653 | 19.09% |
| OHI240920C00033000 | 2024-06-14 2:01PM EDT | 33.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 3 | 1,027 | 18.53% |
| OHI240920C00034000 | 2024-06-14 11:16AM EDT | 34.00 | 0.49 | 0.55 | 0.60 | +0.02 | +4.26% | 20 | 723 | 18.41% |
| OHI240920C00035000 | 2024-06-14 3:56PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 2 | 1,520 | 19.14% |
| OHI240920C00036000 | 2024-06-05 12:42PM EDT | 36.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 50 | 182 | 20.66% |
| OHI240920C00037000 | 2024-05-01 10:02AM EDT | 37.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 15 | 21.24% |
| OHI240920C00038000 | 2024-06-04 10:35AM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 22.46% |
| OHI240920C00040000 | 2024-05-23 9:44AM EDT | 40.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 22 | 23 | 32.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920P00020000 | 2024-05-21 3:37PM EDT | 20.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 8 | 58.59% |
| OHI240920P00021000 | 2024-02-21 10:58AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.16% |
| OHI240920P00022000 | 2024-06-11 2:52PM EDT | 22.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 10 | 18 | 57.57% |
| OHI240920P00023000 | 2024-05-16 10:17AM EDT | 23.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 52.34% |
| OHI240920P00024000 | 2024-05-03 9:54AM EDT | 24.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 60.06% |
| OHI240920P00025000 | 2024-06-13 11:20AM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 73 | 36.33% |
| OHI240920P00026000 | 2024-06-07 9:30AM EDT | 26.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 15 | 31.98% |
| OHI240920P00027000 | 2024-05-21 10:04AM EDT | 27.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 20 | 33 | 27.69% |
| OHI240920P00028000 | 2024-06-13 10:10AM EDT | 28.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 288 | 25.05% |
| OHI240920P00029000 | 2024-06-14 12:08PM EDT | 29.00 | 0.38 | 0.30 | 0.40 | +0.11 | +40.74% | 20 | 163 | 24.41% |
| OHI240920P00030000 | 2024-06-14 1:27PM EDT | 30.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 30 | 195 | 22.51% |
| OHI240920P00031000 | 2024-06-14 12:33PM EDT | 31.00 | 0.88 | 0.75 | 0.85 | -0.02 | -2.22% | 24 | 82 | 22.12% |
| OHI240920P00032000 | 2024-06-13 2:16PM EDT | 32.00 | 1.37 | 1.15 | 1.30 | 0.00 | - | 2 | 118 | 22.46% |
| OHI240920P00033000 | 2024-06-03 10:51AM EDT | 33.00 | 1.76 | 1.70 | 1.85 | 0.00 | - | 2 | 14 | 22.66% |
| OHI240920P00034000 | 2024-05-24 9:37AM EDT | 34.00 | 3.10 | 2.40 | 2.55 | 0.00 | - | 24 | 22 | 23.68% |
| OHI240920P00035000 | 2024-06-07 9:46AM EDT | 35.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 10 | 11 | 25.95% |
| OHI240920P00036000 | 2024-06-10 9:49AM EDT | 36.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 14 | 48 | 28.32% |
| OHI240920P00037000 | 2024-06-06 9:56AM EDT | 37.00 | 4.70 | 5.00 | 5.20 | 0.00 | - | 1 | 2 | 30.13% |
| OHI240920P00040000 | 2024-04-05 10:09AM EDT | 40.00 | 9.30 | 8.30 | 9.50 | 0.00 | - | 8 | 8 | 54.05% |
© 2024 Yahoo. All rights reserved.