Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI241220C00026000 | 2024-05-09 9:41AM EDT | 26.00 | 5.20 | 5.60 | 7.40 | 0.00 | - | 1 | 2 | 39.58% |
| OHI241220C00027000 | 2024-06-06 9:47AM EDT | 27.00 | 5.90 | 5.50 | 6.50 | 0.00 | - | 9 | 15 | 36.82% |
| OHI241220C00028000 | 2024-05-15 9:42AM EDT | 28.00 | 3.70 | 2.00 | 4.90 | 0.00 | - | 21 | 28 | 23.24% |
| OHI241220C00029000 | 2024-04-22 12:30PM EDT | 29.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OHI241220C00030000 | 2024-06-13 2:57PM EDT | 30.00 | 2.83 | 3.00 | 3.20 | -0.17 | -5.67% | 1 | 49 | 19.87% |
| OHI241220C00031000 | 2024-06-07 11:12AM EDT | 31.00 | 2.33 | 2.35 | 2.50 | +0.08 | +3.56% | 1 | 33 | 19.12% |
| OHI241220C00032000 | 2024-06-13 1:13PM EDT | 32.00 | 1.61 | 1.80 | 1.90 | 0.00 | - | 30 | 119 | 18.60% |
| OHI241220C00033000 | 2024-06-14 10:05AM EDT | 33.00 | 1.20 | 1.30 | 1.40 | +0.05 | +4.35% | 1 | 317 | 18.19% |
| OHI241220C00034000 | 2024-06-14 2:06PM EDT | 34.00 | 0.92 | 0.90 | 1.05 | +0.03 | +3.37% | 12 | 559 | 18.43% |
| OHI241220C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 0.68 | 0.65 | 0.70 | -0.17 | -20.00% | 2 | 162 | 17.70% |
| OHI241220C00036000 | 2024-06-11 2:37PM EDT | 36.00 | 0.39 | 0.40 | 0.55 | 0.00 | - | 1 | 177 | 18.63% |
| OHI241220C00037000 | 2024-06-03 1:55PM EDT | 37.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 5 | 11 | 18.92% |
| OHI241220C00038000 | 2024-06-13 1:45PM EDT | 38.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 3 | 5 | 19.41% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI241220P00020000 | 2024-05-09 1:15PM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 49.22% |
| OHI241220P00023000 | 2024-05-06 12:16PM EDT | 23.00 | 0.27 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 48.39% |
| OHI241220P00024000 | 2024-06-10 11:26AM EDT | 24.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 30.91% |
| OHI241220P00025000 | 2024-05-23 9:55AM EDT | 25.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 1 | 3 | 27.59% |
| OHI241220P00026000 | 2024-05-21 2:11PM EDT | 26.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | - | 7 | 26.81% |
| OHI241220P00027000 | 2024-06-11 3:41PM EDT | 27.00 | 0.49 | 0.35 | 0.45 | 0.00 | - | 2 | 12 | 25.44% |
| OHI241220P00028000 | 2024-06-14 12:46PM EDT | 28.00 | 0.58 | 0.50 | 0.60 | +0.03 | +5.45% | 10 | 62 | 24.44% |
| OHI241220P00029000 | 2024-06-10 11:26AM EDT | 29.00 | 0.83 | 0.70 | 0.80 | 0.00 | - | 1 | 19 | 23.58% |
| OHI241220P00030000 | 2024-06-11 2:37PM EDT | 30.00 | 1.31 | 1.00 | 1.10 | 0.00 | - | 1 | 70 | 23.32% |
| OHI241220P00031000 | 2024-06-07 3:38PM EDT | 31.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 3 | 8 | 22.83% |
| OHI241220P00032000 | 2024-06-07 10:33AM EDT | 32.00 | 2.00 | 1.80 | 1.90 | 0.00 | - | 1 | 4 | 22.66% |
| OHI241220P00033000 | 2024-05-21 9:44AM EDT | 33.00 | 3.10 | 2.35 | 2.50 | 0.00 | - | 18 | 41 | 23.29% |
| OHI241220P00034000 | 2024-06-14 10:11AM EDT | 34.00 | 3.30 | 2.90 | 3.20 | +0.50 | +17.86% | 1 | 4 | 24.24% |
| OHI241220P00035000 | 2024-06-14 11:22AM EDT | 35.00 | 3.90 | 3.70 | 3.90 | -0.80 | -17.02% | 4 | 3 | 24.54% |
| OHI241220P00037000 | 2024-05-07 9:44AM EDT | 37.00 | 6.30 | 4.50 | 5.70 | 0.00 | - | - | 1 | 28.35% |
© 2024 Yahoo. All rights reserved.