Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117C00015000 | 2024-04-26 3:21PM EDT | 15.00 | 16.34 | 15.90 | 18.70 | 0.00 | - | 25 | 9 | 0.00% |
| OHI250117C00018000 | 2024-01-31 3:37PM EDT | 18.00 | 11.14 | 11.20 | 13.40 | 0.00 | - | 7 | 0 | 0.00% |
| OHI250117C00020000 | 2024-01-29 4:57PM EDT | 20.00 | 9.52 | 11.20 | 11.90 | 0.00 | - | 7 | 0 | 0.00% |
| OHI250117C00023000 | 2024-05-06 2:22PM EDT | 23.00 | 8.42 | 9.70 | 11.90 | 0.00 | - | 2 | 50 | 47.51% |
| OHI250117C00025000 | 2024-03-18 12:37PM EDT | 25.00 | 6.17 | 5.10 | 5.30 | 0.00 | - | 88 | 95 | 0.00% |
| OHI250117C00028000 | 2024-06-28 3:21PM EDT | 28.00 | 6.38 | 4.90 | 8.00 | +2.08 | +48.37% | 3 | 373 | 45.02% |
| OHI250117C00030000 | 2024-06-28 3:46PM EDT | 30.00 | 4.50 | 4.50 | 4.70 | +0.47 | +11.66% | 24 | 588 | 19.29% |
| OHI250117C00032000 | 2024-06-28 3:40PM EDT | 32.00 | 2.93 | 3.00 | 3.10 | +0.43 | +17.20% | 8 | 1,180 | 17.73% |
| OHI250117C00035000 | 2024-06-28 1:11PM EDT | 35.00 | 1.33 | 1.35 | 1.50 | +0.18 | +15.65% | 22 | 1,869 | 17.92% |
| OHI250117C00037000 | 2024-06-28 3:01PM EDT | 37.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 1 | 749 | 17.53% |
| OHI250117C00040000 | 2024-06-28 2:19PM EDT | 40.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 10 | 563 | 17.87% |
| OHI250117C00042000 | 2024-06-24 12:13PM EDT | 42.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 19.43% |
| OHI250117C00045000 | 2024-05-02 11:06AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 24.12% |
| OHI250117C00047000 | 2024-06-18 9:30AM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI250117P00015000 | 2023-12-18 4:59PM EDT | 15.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 61.72% |
| OHI250117P00018000 | 2024-04-11 12:53PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 60 | 49.41% |
| OHI250117P00020000 | 2024-05-21 3:37PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 92 | 42.38% |
| OHI250117P00023000 | 2024-06-24 10:37AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | -0.01 | -6.25% | 1 | 101 | 32.81% |
| OHI250117P00025000 | 2024-06-28 9:30AM EDT | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 347 | 28.81% |
| OHI250117P00028000 | 2024-06-28 3:41PM EDT | 28.00 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 6 | 433 | 23.73% |
| OHI250117P00030000 | 2024-06-28 3:40PM EDT | 30.00 | 0.61 | 0.55 | 0.65 | -0.14 | -18.67% | 4 | 411 | 22.34% |
| OHI250117P00032000 | 2024-06-28 3:40PM EDT | 32.00 | 1.22 | 1.05 | 1.20 | -0.23 | -15.86% | 2 | 411 | 21.70% |
| OHI250117P00035000 | 2024-06-28 3:40PM EDT | 35.00 | 2.67 | 2.30 | 2.65 | -0.33 | -11.00% | 1 | 116 | 21.88% |
| OHI250117P00037000 | 2024-02-08 2:20PM EDT | 37.00 | 7.67 | 7.10 | 7.40 | 0.00 | - | 1 | 129 | 54.74% |
| OHI250117P00040000 | 2024-04-09 10:09AM EDT | 40.00 | 9.20 | 9.30 | 10.00 | 0.00 | - | 3 | 9 | 58.08% |
| OHI250117P00042000 | 2023-10-02 9:48AM EDT | 42.00 | 9.90 | 9.10 | 9.80 | 0.00 | - | 1 | 16 | 44.34% |
| OHI250117P00045000 | 2023-08-15 9:59AM EDT | 45.00 | 14.00 | 12.50 | 12.80 | 0.00 | - | 7 | 8 | 50.90% |
| OHI250117P00047000 | 2023-10-05 11:35AM EDT | 47.00 | 14.82 | 15.40 | 16.30 | 0.00 | - | 1 | 3 | 66.36% |
© 2024 Yahoo. All rights reserved.