OneMain Holdings, Inc. (OMF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF260116C00020000 | 2024-05-07 9:35AM EDT | 20.00 | 32.17 | 27.00 | 32.00 | 0.00 | - | 2 | 1 | 77.83% |
| OMF260116C00025000 | 2023-12-11 1:08PM EDT | 25.00 | 19.76 | 21.50 | 26.00 | 0.00 | - | 10 | 2 | 52.66% |
| OMF260116C00030000 | 2024-02-09 4:45PM EDT | 30.00 | 14.95 | 16.60 | 21.50 | 0.00 | - | 1 | 0 | 45.35% |
| OMF260116C00032500 | 2024-02-16 11:07AM EDT | 32.50 | 15.50 | 14.00 | 19.00 | 0.00 | - | 13 | 14 | 40.05% |
| OMF260116C00035000 | 2024-02-16 10:51AM EDT | 35.00 | 13.42 | 13.40 | 17.00 | 0.00 | - | 1 | 3 | 38.26% |
| OMF260116C00037500 | 2024-05-09 10:09AM EDT | 37.50 | 15.85 | 12.80 | 13.60 | 0.00 | - | 1 | 24 | 27.99% |
| OMF260116C00040000 | 2024-05-30 10:50AM EDT | 40.00 | 10.77 | 11.20 | 12.20 | 0.00 | - | 1 | 53 | 29.65% |
| OMF260116C00042500 | 2024-04-01 10:30AM EDT | 42.50 | 11.90 | 11.10 | 11.60 | 0.00 | - | 2 | 7 | 33.95% |
| OMF260116C00045000 | 2024-05-09 11:44AM EDT | 45.00 | 10.50 | 8.20 | 8.90 | 0.00 | - | 1 | 126 | 27.84% |
| OMF260116C00047500 | 2024-05-10 1:49PM EDT | 47.50 | 8.60 | 7.00 | 7.60 | 0.00 | - | 5 | 11 | 27.60% |
| OMF260116C00050000 | 2024-05-29 11:06AM EDT | 50.00 | 5.60 | 5.60 | 6.70 | 0.00 | - | 10 | 21 | 28.39% |
| OMF260116C00052500 | 2024-05-16 1:56PM EDT | 52.50 | 5.90 | 4.80 | 5.70 | 0.00 | - | 1 | 17 | 28.22% |
| OMF260116C00055000 | 2024-05-30 1:32PM EDT | 55.00 | 4.00 | 2.70 | 4.90 | 0.00 | - | 21 | 43 | 28.36% |
| OMF260116C00057500 | 2024-05-30 12:46PM EDT | 57.50 | 3.10 | 3.10 | 4.30 | 0.00 | - | 1 | 9 | 28.87% |
| OMF260116C00060000 | 2024-05-23 1:58PM EDT | 60.00 | 2.70 | 2.70 | 3.20 | 0.00 | - | 3 | 6,086 | 26.84% |
| OMF260116C00070000 | 2024-02-09 10:30AM EDT | 70.00 | 1.10 | 1.60 | 4.70 | 0.00 | - | - | 1 | 41.97% |
| OMF260116C00075000 | 2024-05-21 12:01PM EDT | 75.00 | 1.06 | 0.75 | 1.35 | 0.00 | - | 2 | 72 | 28.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF260116P00020000 | 2024-05-07 9:36AM EDT | 20.00 | 0.80 | 0.65 | 1.25 | 0.00 | - | 2 | 7 | 54.20% |
| OMF260116P00022500 | 2024-04-10 9:30AM EDT | 22.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| OMF260116P00025000 | 2024-05-23 11:22AM EDT | 25.00 | 1.39 | 1.00 | 1.60 | 0.00 | - | 18 | 48 | 49.88% |
| OMF260116P00027500 | 2024-03-08 2:37PM EDT | 27.50 | 2.80 | 2.20 | 2.90 | 0.00 | - | 1 | 3 | 52.54% |
| OMF260116P00030000 | 2024-05-07 3:34PM EDT | 30.00 | 2.05 | 1.75 | 2.45 | 0.00 | - | 10 | 57 | 45.92% |
| OMF260116P00032500 | 2023-12-28 4:32PM EDT | 32.50 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 4 | 49.55% |
| OMF260116P00035000 | 2024-05-23 11:22AM EDT | 35.00 | 3.08 | 2.85 | 3.60 | 0.00 | - | 4 | 44 | 42.68% |
| OMF260116P00037500 | 2024-05-10 2:14PM EDT | 37.50 | 3.70 | 2.40 | 5.20 | 0.00 | - | 3 | 11 | 46.05% |
| OMF260116P00040000 | 2024-05-28 9:30AM EDT | 40.00 | 4.50 | 4.40 | 5.40 | 0.00 | - | 20 | 266 | 41.41% |
| OMF260116P00042500 | 2024-04-26 1:27PM EDT | 42.50 | 6.07 | 5.40 | 6.80 | 0.00 | - | 40 | 113 | 42.41% |
| OMF260116P00045000 | 2024-04-23 2:35PM EDT | 45.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| OMF260116P00047500 | 2024-05-14 11:10AM EDT | 47.50 | 7.40 | 6.80 | 9.80 | 0.00 | - | 1 | 49 | 43.62% |
| OMF260116P00050000 | 2024-05-31 11:09AM EDT | 50.00 | 9.30 | 8.70 | 9.90 | +0.80 | +9.41% | 1 | 222 | 37.83% |
| OMF260116P00052500 | 2024-04-29 10:30AM EDT | 52.50 | 10.70 | 11.20 | 12.60 | 0.00 | - | 1 | 2 | 42.38% |
| OMF260116P00055000 | 2024-05-03 1:36PM EDT | 55.00 | 11.80 | 11.00 | 14.00 | 0.00 | - | 1 | 17 | 41.29% |
| OMF260116P00057500 | 2024-05-13 10:21AM EDT | 57.50 | 12.70 | 11.80 | 16.40 | 0.00 | - | 1 | 2 | 43.91% |
| OMF260116P00060000 | 2024-05-10 2:03PM EDT | 60.00 | 14.65 | 14.80 | 16.30 | 0.00 | - | 5 | 22 | 36.18% |
© 2024 Yahoo. All rights reserved.