OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI200320C000300002019-10-29 1:38PM EST30.0014.1211.9012.400.00-90189.11%
OHI200320C000330002019-10-29 1:36PM EST33.0011.148.909.400.00-90150.83%
OHI200320C000340002020-01-29 3:11PM EST34.009.984.106.900.00--096.63%
OHI200320C000350002020-01-29 3:14PM EST35.008.663.506.900.00-127060.84%
OHI200320C000360002020-02-05 3:36PM EST36.006.402.305.200.00-4485.06%
OHI200320C000370002020-02-28 10:48AM EST37.002.903.104.00-4.47-60.65%5054.20%
OHI200320C000380002020-02-28 10:48AM EST38.002.201.952.90-4.10-65.08%4553.91%
OHI200320C000390002020-01-29 3:14PM EST39.001.891.502.25-2.63-58.19%74051.47%
OHI200320C000400002020-02-28 3:54PM EST40.001.451.051.65-3.55-71.00%514248.44%
OHI200320C000410002020-02-28 3:29PM EST41.000.950.701.15-1.42-59.92%631,36145.70%
OHI200320C000420002020-02-28 10:37AM EST42.000.250.350.95-2.40-90.57%180549.12%
OHI200320C000430002020-02-28 3:58PM EST43.000.450.150.60-0.28-38.36%3464446.00%
OHI200320C000440002020-02-28 3:58PM EST44.000.250.100.70-0.20-44.44%3061,00156.25%
OHI200320C000450002020-02-28 11:49AM EST45.000.300.050.150.00-285038.67%
OHI200320C000460002020-02-28 9:56AM EST46.000.150.050.200.00-1064346.68%
OHI200320C000470002020-02-25 3:15PM EST47.000.200.001.800.00-620982.13%
OHI200320C000480002020-02-24 1:53PM EST48.000.060.000.200.00--356.06%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI200320P000200002019-10-30 11:37AM EST20.000.050.000.350.00-59162.70%
OHI200320P000210002019-10-30 11:37AM EST21.000.050.000.400.00-55156.45%
OHI200320P000240002019-10-23 10:56AM EST24.000.050.000.400.00--3127.73%
OHI200320P000270002019-08-11 11:04PM EST27.000.500.100.750.00--0122.07%
OHI200320P000280002019-10-17 8:43AM EST28.000.140.000.000.00-1025.00%
OHI200320P000290002019-12-19 3:41PM EST29.000.160.000.150.00-2470.70%
OHI200320P000300002019-12-16 11:39AM EST30.000.100.000.450.00-10080.66%
OHI200320P000310002020-01-02 10:47AM EST31.000.100.000.100.00-5053.91%
OHI200320P000320002019-08-23 10:50AM EST32.000.750.300.600.00-6079.59%
OHI200320P000330002020-01-30 10:27AM EST33.000.100.000.700.00-1465.82%
OHI200320P000340002020-01-02 9:38AM EST34.000.150.050.150.00-1045.70%
OHI200320P000350002020-02-28 11:29AM EST35.000.400.300.60+0.30+300.00%322554.49%
OHI200320P000360002020-02-24 2:12PM EST36.000.080.000.700.00-160855.57%
OHI200320P000370002020-02-28 12:03PM EST37.000.700.400.90+0.65+1,300.00%14752.64%
OHI200320P000380002020-02-28 3:44PM EST38.000.950.801.30+0.90+1,800.00%25214353.91%
OHI200320P000390002020-02-28 3:27PM EST39.001.251.051.50+0.90+257.14%47947347.46%
OHI200320P000400002020-02-28 3:21PM EST40.001.701.552.20+1.17+220.75%4217752.39%
OHI200320P000410002020-02-27 3:51PM EST41.002.101.902.75+1.30+162.50%926551.17%
OHI200320P000420002020-02-28 3:52PM EST42.003.022.753.20+1.79+145.53%15349644.68%
OHI200320P000430002020-02-28 11:20AM EST43.004.703.204.20+3.20+213.33%12,11852.49%
OHI200320P000440002020-02-27 3:32PM EST44.004.504.204.90+2.60+136.84%371,36549.17%
OHI200320P000450002020-02-27 2:38PM EST45.002.683.407.600.00-283108.69%
OHI200320P000460002020-02-25 12:23PM EST46.007.405.508.60+5.55+300.00%31767.09%
OHI200320P000470002020-01-30 11:39AM EST47.004.465.409.600.00-489122.95%
OHI200320P000480002020-01-16 6:37PM EST48.005.603.604.100.00-1100.00%
OHI200320P000490002019-12-06 12:07PM EST49.006.907.207.500.00-200.00%