OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517C00020000 | 2024-03-15 11:39AM EDT | 20.00 | 28.50 | 24.40 | 28.50 | 0.00 | - | 5 | 0 | 0.00% |
| OMF240517C00027500 | 2024-02-15 4:42PM EDT | 27.50 | 20.10 | 18.60 | 23.50 | 0.00 | - | 2 | 0 | 189.26% |
| OMF240517C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.70 | 16.30 | 21.00 | 0.00 | - | 189 | 0 | 166.21% |
| OMF240517C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.20 | 13.70 | 18.50 | 0.00 | - | 321 | 0 | 144.73% |
| OMF240517C00035000 | 2024-04-18 12:23PM EDT | 35.00 | 13.16 | 15.50 | 15.70 | 0.00 | - | 20 | 20 | 92.58% |
| OMF240517C00037500 | 2024-02-14 12:18PM EDT | 37.50 | 8.90 | 9.40 | 13.50 | 0.00 | - | 1 | 0 | 105.76% |
| OMF240517C00040000 | 2024-04-11 9:35AM EDT | 40.00 | 8.60 | 10.10 | 10.70 | 0.00 | - | 13 | 30 | 63.28% |
| OMF240517C00042500 | 2024-05-01 2:35PM EDT | 42.50 | 8.20 | 8.00 | 8.20 | 0.00 | - | 1 | 186 | 49.41% |
| OMF240517C00045000 | 2024-05-01 1:04PM EDT | 45.00 | 5.60 | 5.50 | 5.70 | 0.00 | - | 5 | 411 | 35.74% |
| OMF240517C00047500 | 2024-05-02 11:34AM EDT | 47.50 | 3.21 | 3.00 | 3.30 | -0.41 | -11.33% | 3 | 828 | 27.34% |
| OMF240517C00050000 | 2024-05-02 11:11AM EDT | 50.00 | 1.35 | 1.10 | 1.20 | -0.15 | -10.00% | 7 | 1,576 | 20.51% |
| OMF240517C00052500 | 2024-05-02 12:50PM EDT | 52.50 | 0.30 | 0.30 | 0.40 | -0.25 | -41.67% | 7 | 4,025 | 25.44% |
| OMF240517C00055000 | 2024-05-01 3:39PM EDT | 55.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 75 | 1,567 | 30.37% |
| OMF240517C00057500 | 2024-05-01 2:38PM EDT | 57.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 153 | 58.20% |
| OMF240517C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 64.84% |
| OMF240517C00065000 | 2024-03-26 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 77.73% |
| OMF240517C00070000 | 2024-01-22 3:15PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 136.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517P00025000 | 2024-04-29 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 414 | 138.28% |
| OMF240517P00027500 | 2023-12-13 3:20PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 157.03% |
| OMF240517P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 164.65% |
| OMF240517P00032500 | 2024-04-22 10:00AM EDT | 32.50 | 0.62 | 0.00 | 0.70 | 0.00 | - | 10 | 200 | 141.21% |
| OMF240517P00035000 | 2024-04-30 2:38PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 123.63% |
| OMF240517P00037500 | 2024-04-30 2:29PM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 109 | 104.69% |
| OMF240517P00040000 | 2024-05-01 11:39AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 555 | 51.56% |
| OMF240517P00042500 | 2024-04-30 9:38AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 368 | 69.34% |
| OMF240517P00045000 | 2024-05-02 9:35AM EDT | 45.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 1 | 1,162 | 40.23% |
| OMF240517P00047500 | 2024-05-02 9:30AM EDT | 47.50 | 0.30 | 0.35 | 0.45 | -0.10 | -25.00% | 2 | 494 | 37.31% |
| OMF240517P00050000 | 2024-05-02 10:38AM EDT | 50.00 | 1.10 | 1.30 | 1.40 | -0.20 | -15.38% | 3 | 427 | 40.19% |
| OMF240517P00052500 | 2024-04-30 2:34PM EDT | 52.50 | 1.95 | 2.90 | 3.30 | 0.00 | - | 45 | 47 | 51.81% |
| OMF240517P00055000 | 2024-04-26 12:02PM EDT | 55.00 | 5.20 | 5.40 | 5.70 | 0.00 | - | 1 | 21 | 64.26% |
| OMF240517P00060000 | 2023-12-20 11:21AM EDT | 60.00 | 11.80 | 14.10 | 18.30 | 0.00 | - | - | 1 | 238.23% |
© 2024 Yahoo. All rights reserved.