OneMain Holdings, Inc. (OMF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240816C00025000 | 2023-09-13 2:07PM EDT | 25.00 | 15.70 | 12.40 | 13.40 | 0.00 | - | - | 0 | 0.00% |
| OMF240816C00027500 | 2023-11-21 1:17PM EDT | 27.50 | 11.20 | 21.20 | 22.80 | 0.00 | - | - | 1 | 147.95% |
| OMF240816C00030000 | 2024-02-15 4:36PM EDT | 30.00 | 17.40 | 16.40 | 21.00 | 0.00 | - | 93 | 0 | 110.69% |
| OMF240816C00032500 | 2024-02-15 4:36PM EDT | 32.50 | 15.30 | 14.30 | 18.20 | 0.00 | - | 63 | 0 | 97.41% |
| OMF240816C00035000 | 2024-05-08 1:55PM EDT | 35.00 | 16.70 | 12.90 | 14.70 | 0.00 | - | 5 | 0 | 84.72% |
| OMF240816C00037500 | 2024-05-08 1:55PM EDT | 37.50 | 14.00 | 11.00 | 13.60 | 0.00 | - | 20 | 0 | 89.80% |
| OMF240816C00040000 | 2024-05-07 12:56PM EDT | 40.00 | 12.05 | 7.60 | 9.20 | 0.00 | - | 3 | 0 | 51.56% |
| OMF240816C00042500 | 2024-05-28 10:45AM EDT | 42.50 | 6.80 | 5.40 | 5.60 | 0.00 | - | 1 | 1 | 34.64% |
| OMF240816C00045000 | 2024-06-14 12:30PM EDT | 45.00 | 3.70 | 3.50 | 3.70 | -0.40 | -9.76% | 30 | 357 | 31.67% |
| OMF240816C00047500 | 2024-06-14 12:41PM EDT | 47.50 | 2.22 | 2.10 | 2.25 | -0.48 | -17.78% | 3 | 427 | 30.25% |
| OMF240816C00050000 | 2024-06-13 9:56AM EDT | 50.00 | 1.19 | 1.10 | 1.20 | -0.08 | -6.30% | 1 | 485 | 28.76% |
| OMF240816C00052500 | 2024-06-14 11:25AM EDT | 52.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 4 | 815 | 29.25% |
| OMF240816C00055000 | 2024-06-12 9:54AM EDT | 55.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 3 | 510 | 30.08% |
| OMF240816C00057500 | 2024-06-14 10:50AM EDT | 57.50 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 3 | 191 | 31.35% |
| OMF240816C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 76 | 42.82% |
| OMF240816C00065000 | 2024-05-06 9:44AM EDT | 65.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 5 | 59.57% |
| OMF240816C00070000 | 2024-05-21 10:12AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 68.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240816P00025000 | 2023-08-14 10:30AM EDT | 25.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | - | 3 | 129.39% |
| OMF240816P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 10 | 5,283 | 75.49% |
| OMF240816P00032500 | 2024-03-21 9:30AM EDT | 32.50 | 0.38 | 0.20 | 0.35 | 0.00 | - | 10 | 114 | 58.98% |
| OMF240816P00035000 | 2024-05-28 10:10AM EDT | 35.00 | 0.19 | 0.05 | 1.15 | 0.00 | - | 10 | 44 | 60.60% |
| OMF240816P00037500 | 2024-04-26 1:55PM EDT | 37.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 3 | 138 | 41.02% |
| OMF240816P00040000 | 2024-06-14 10:33AM EDT | 40.00 | 0.45 | 0.35 | 0.45 | +0.03 | +7.14% | 4 | 71 | 36.04% |
| OMF240816P00042500 | 2024-06-14 11:32AM EDT | 42.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 5 | 55 | 33.96% |
| OMF240816P00045000 | 2024-06-14 2:32PM EDT | 45.00 | 1.60 | 1.50 | 1.65 | +0.45 | +39.13% | 9 | 264 | 33.89% |
| OMF240816P00047500 | 2024-06-12 11:24AM EDT | 47.50 | 2.10 | 2.70 | 2.85 | 0.00 | - | 2 | 282 | 34.20% |
| OMF240816P00050000 | 2024-06-14 3:00PM EDT | 50.00 | 4.40 | 4.30 | 5.20 | +0.80 | +22.22% | 7 | 501 | 44.87% |
| OMF240816P00052500 | 2024-06-14 2:37PM EDT | 52.50 | 6.40 | 6.30 | 6.60 | +0.89 | +16.15% | 1 | 203 | 39.75% |
| OMF240816P00055000 | 2024-06-14 12:51PM EDT | 55.00 | 8.46 | 8.50 | 8.80 | +2.56 | +43.39% | 8 | 49 | 43.02% |
| OMF240816P00057500 | 2024-05-13 1:00PM EDT | 57.50 | 7.80 | 7.90 | 10.20 | 0.00 | - | 1 | 22 | 0.00% |
| OMF240816P00060000 | 2024-06-07 10:51AM EDT | 60.00 | 12.05 | 13.30 | 13.70 | 0.00 | - | 5 | 29 | 50.32% |
| OMF240816P00065000 | 2023-09-05 1:36PM EDT | 65.00 | 24.82 | 27.90 | 28.90 | 0.00 | - | 4 | 2 | 200.90% |
| OMF240816P00070000 | 2024-06-14 10:34AM EDT | 70.00 | 23.41 | 23.10 | 23.60 | -7.29 | -23.75% | 2 | 60 | 66.41% |
© 2024 Yahoo. All rights reserved.