Australia markets closed

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.81-0.23 (-0.79%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI201120C000270002020-10-30 12:50PM EDT27.002.452.252.90-0.35-12.50%12356.25%
OHI201120C000280002020-10-22 3:48PM EDT28.002.601.802.100.00-54455.62%
OHI201120C000290002020-10-29 3:40PM EDT29.001.401.101.35-0.05-3.45%69052.20%
OHI201120C000300002020-10-30 1:57PM EDT30.000.800.701.00-0.20-20.00%5830254.10%
OHI201120C000310002020-10-30 2:15PM EDT31.000.660.450.60+0.01+1.54%2491,41050.29%
OHI201120C000320002020-10-30 1:16PM EDT32.000.350.300.45-0.10-22.22%1,6312,83253.32%
OHI201120C000330002020-10-30 1:35PM EDT33.000.220.200.30-0.08-26.67%152,16750.78%
OHI201120C000340002020-10-30 1:41PM EDT34.000.150.100.15-0.02-11.76%132,14250.59%
OHI201120C000350002020-10-30 2:44PM EDT35.000.100.050.40-0.05-33.33%425463.09%
OHI201120C000360002020-10-22 2:24PM EDT36.000.150.000.40+0.05+50.00%58467.38%
OHI201120C000370002020-10-26 11:59AM EDT37.000.170.000.750.00-5886.52%
OHI201120C000380002020-10-23 10:03AM EDT38.000.100.000.750.00-2792.77%
OHI201120C000390002020-10-05 12:06AM EDT39.000.09-1.200.00--20143.90%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI201120P000200002020-10-19 12:08AM EDT20.000.14-0.250.00--4111.13%
OHI201120P000240002020-10-28 9:30AM EDT24.000.350.001.100.00-32085.55%
OHI201120P000250002020-10-30 3:47PM EDT25.000.250.150.30-0.10-28.57%98252.93%
OHI201120P000260002020-10-30 12:45PM EDT26.000.400.400.55+0.05+14.29%317356.25%
OHI201120P000270002020-10-30 2:28PM EDT27.000.700.550.90-0.75-51.72%363954.49%
OHI201120P000280002020-10-30 11:53AM EDT28.001.050.951.20+0.02+1.94%1098053.17%
OHI201120P000290002020-10-30 12:21PM EDT29.001.591.351.75+0.09+6.00%475952.54%
OHI201120P000300002020-10-29 2:11PM EDT30.002.101.852.300.00-325458.20%
OHI201120P000310002020-10-30 11:02AM EDT31.003.252.254.30+1.15+54.76%17369.73%
OHI201120P000320002020-10-29 2:49PM EDT32.003.573.404.600.00-18069.43%
OHI201120P000330002020-10-05 12:06AM EDT33.002.944.205.500.00-1572.27%
OHI201120P000340002020-10-08 3:17PM EDT34.003.354.907.200.00-10590.14%
OHI201120P000350002020-10-23 10:02AM EDT35.004.945.907.500.00-102180.96%