Australia markets close in 5 hours 37 minutes

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.12-0.75 (-2.51%)
At close: 4:00PM EDT

29.36 +0.24 (0.82%)
After hours: 6:30PM EDT

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI201218C000150002020-09-08 10:02AM EDT15.0016.4314.0018.900.00-2626236.08%
OHI201218C000230002020-09-08 10:02AM EDT23.009.356.0011.000.00-2626124.95%
OHI201218C000250002020-10-06 10:21AM EDT25.006.603.905.400.00-12571.09%
OHI201218C000260002020-07-29 10:58AM EDT26.006.735.306.300.00-2798.24%
OHI201218C000270002020-08-20 11:47AM EDT27.005.003.905.200.00-1280.47%
OHI201218C000280002020-10-22 2:41PM EDT28.002.902.102.300.00-81539.11%
OHI201218C000290002020-10-26 3:49PM EDT29.002.331.652.150.00-253747.80%
OHI201218C000300002020-10-28 3:41PM EDT30.001.351.201.50-0.58-30.05%187442.92%
OHI201218C000310002020-10-26 2:31PM EDT31.001.050.851.15-0.42-28.57%128243.07%
OHI201218C000320002020-10-28 11:11AM EDT32.000.650.600.75-0.41-38.68%247040.14%
OHI201218C000330002020-10-28 11:57AM EDT33.000.500.400.55-0.10-16.67%254640.48%
OHI201218C000340002020-10-27 3:45PM EDT34.000.450.250.40+0.05+12.50%20068240.87%
OHI201218C000350002020-10-28 10:00AM EDT35.000.300.150.30-0.10-25.00%10055041.70%
OHI201218C000360002020-10-23 1:14PM EDT36.000.250.100.250.00-3019843.65%
OHI201218C000370002020-10-20 10:09AM EDT37.000.100.000.200.00-1071945.02%
OHI201218C000380002020-10-19 2:21PM EDT38.000.050.001.200.00-179965.92%
OHI201218C000390002020-10-23 12:54PM EDT39.000.100.000.200.00-184452.15%
OHI201218C000400002020-10-19 9:38AM EDT40.000.050.000.200.00-371355.37%
OHI201218C000450002020-07-06 9:37AM EDT45.000.300.000.250.00-92164.06%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI201218P000150002020-10-23 9:44AM EDT15.000.050.000.150.00-45391.41%
OHI201218P000180002020-09-09 11:46AM EDT18.000.050.000.600.00-12292.19%
OHI201218P000200002020-10-28 10:39AM EDT20.000.500.000.45+0.30+150.00%29270.31%
OHI201218P000230002020-10-28 2:17PM EDT23.000.300.250.40+0.16+114.29%28054.20%
OHI201218P000240002020-10-09 3:45PM EDT24.000.150.300.500.00-240950.20%
OHI201218P000250002020-10-28 3:50PM EDT25.000.650.500.75+0.23+54.76%349150.78%
OHI201218P000260002020-10-27 11:09AM EDT26.000.550.800.950.00-113150.05%
OHI201218P000270002020-10-28 10:39AM EDT27.001.361.201.40+0.56+70.00%515552.15%
OHI201218P000280002020-10-23 2:19PM EDT28.001.821.651.75+0.77+73.33%245151.61%
OHI201218P000290002020-10-28 3:58PM EDT29.002.272.152.45+0.72+46.45%5821054.00%
OHI201218P000300002020-10-28 11:22AM EDT30.002.892.702.90+0.87+43.07%1210052.54%
OHI201218P000310002020-10-07 2:27PM EDT31.002.553.203.600.00-17751.81%
OHI201218P000320002020-10-08 11:54AM EDT32.002.553.804.300.00-102050.83%
OHI201218P000330002020-10-28 10:35AM EDT33.005.104.705.10+0.90+21.43%324153.52%
OHI201218P000340002020-10-09 10:19AM EDT34.003.905.606.300.00-11860.74%
OHI201218P000350002020-10-20 12:35PM EDT35.005.806.406.800.00-111956.25%
OHI201218P000360002020-09-21 12:07AM EDT36.004.200.000.000.00--40.00%
OHI201218P000370002020-09-15 11:28AM EDT37.005.204.709.500.00-2591.41%
OHI201218P000380002020-07-09 7:53PM EDT38.008.005.009.400.00--162.99%
OHI201218P000390002020-09-08 1:49PM EDT39.007.707.409.700.00-700.00%
OHI201218P000400002020-09-21 11:26AM EDT40.009.210.000.000.00-2300.00%
OHI201218P000450002020-09-21 12:07AM EDT45.0013.300.000.000.00--10.00%