Owens & Minor, Inc. (OMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517C00023000 | 2024-04-24 10:07AM EDT | 23.00 | 3.10 | 2.25 | 3.90 | 0.00 | - | - | 0 | 123.24% |
| OMI240517C00025000 | 2024-05-01 12:18PM EDT | 25.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 3 | 1,505 | 81.15% |
| OMI240517C00026000 | 2024-04-30 3:29PM EDT | 26.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 24 | 79.79% |
| OMI240517C00027000 | 2024-05-02 12:04PM EDT | 27.00 | 0.65 | 0.60 | 0.70 | -0.45 | -40.91% | 16 | 62 | 79.30% |
| OMI240517C00028000 | 2024-05-02 12:12PM EDT | 28.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 20 | 44 | 77.34% |
| OMI240517C00029000 | 2024-05-02 1:32PM EDT | 29.00 | 0.30 | 0.25 | 0.30 | -0.25 | -45.45% | 6 | 75 | 76.47% |
| OMI240517C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 0.17 | 0.05 | 0.80 | 0.00 | - | 5 | 31 | 98.24% |
| OMI240517C00031000 | 2024-03-21 1:25PM EDT | 31.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 115.43% |
| OMI240517C00032000 | 2024-04-22 10:18AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 401 | 112.31% |
| OMI240517C00034000 | 2024-04-23 12:30PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1,055 | 75.00% |
| OMI240517C00035000 | 2024-03-27 3:44PM EDT | 35.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 158.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517P00015000 | 2024-04-22 9:47AM EDT | 15.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 184.38% |
| OMI240517P00018000 | 2024-04-22 9:47AM EDT | 18.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | - | 1 | 130.47% |
| OMI240517P00020000 | 2024-05-02 1:25PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 5 | 50 | 86.72% |
| OMI240517P00021000 | 2024-04-30 9:30AM EDT | 21.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 1 | 1,502 | 82.62% |
| OMI240517P00022000 | 2024-04-30 3:59PM EDT | 22.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 5 | 21 | 81.15% |
| OMI240517P00023000 | 2024-05-02 1:23PM EDT | 23.00 | 1.05 | 0.95 | 1.10 | +0.25 | +31.25% | 2 | 8 | 79.00% |
| OMI240517P00024000 | 2024-05-02 11:09AM EDT | 24.00 | 1.52 | 1.35 | 1.55 | +0.47 | +44.76% | 50 | 15 | 77.25% |
| OMI240517P00025000 | 2024-04-29 10:38AM EDT | 25.00 | 1.55 | 1.90 | 2.50 | 0.00 | - | 12 | 19 | 86.62% |
| OMI240517P00026000 | 2024-05-01 11:38AM EDT | 26.00 | 2.65 | 2.55 | 2.95 | 0.00 | - | 2 | 13 | 81.54% |
| OMI240517P00027000 | 2024-04-17 11:23AM EDT | 27.00 | 3.10 | 3.30 | 3.70 | 0.00 | - | 1 | 48 | 82.72% |
| OMI240517P00028000 | 2024-04-08 12:13PM EDT | 28.00 | 2.40 | 3.90 | 4.70 | 0.00 | - | - | 1 | 83.11% |
© 2024 Yahoo. All rights reserved.