Australia markets open in 24 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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI210115C000050002020-07-29 1:59PM EDT5.0026.9024.1028.400.00-250456.25%
OHI210115C000100002020-07-29 3:13PM EDT10.0022.9220.0023.100.00-60286.72%
OHI210115C000130002020-07-09 7:53PM EDT13.0014.0016.0020.300.00-11208.50%
OHI210115C000150002020-10-13 3:18PM EDT15.0015.8012.000.000.00-110.00%
OHI210115C000180002020-07-29 3:14PM EDT18.0014.9113.3014.100.00-188159.47%
OHI210115C000200002020-10-27 12:13PM EDT20.0010.006.7011.500.00-140130.86%
OHI210115C000230002020-10-28 2:39PM EDT23.006.105.809.40-1.60-20.78%32478.42%
OHI210115C000250002020-10-28 12:29PM EDT25.004.503.604.90-1.66-26.95%204445.07%
OHI210115C000280002020-10-20 10:44AM EDT28.002.952.452.700.00-1015939.28%
OHI210115C000300002020-10-28 10:48AM EDT30.001.581.551.75-0.65-29.15%2036839.21%
OHI210115C000320002020-10-27 12:53PM EDT32.001.070.851.100.00-356239.55%
OHI210115C000350002020-10-23 3:18PM EDT35.000.600.300.450.00-268638.23%
OHI210115C000370002020-10-28 10:16AM EDT37.000.200.150.30-0.06-23.08%2045140.33%
OHI210115C000400002020-10-20 2:39PM EDT40.000.080.050.250.00-11,90647.02%
OHI210115C000420002020-10-12 10:00AM EDT42.000.100.001.000.00-2271562.11%
OHI210115C000450002020-10-06 2:04PM EDT45.000.100.001.000.00-146369.82%
OHI210115C000470002020-08-18 11:48AM EDT47.000.100.000.150.00-298851.17%
OHI210115C000500002020-08-27 2:24PM EDT50.000.150.005.000.00-12147133.94%
OHI210115C000550002020-07-09 7:53PM EDT55.000.250.000.500.00-509678.71%
OHI210115C000600002020-07-17 9:30AM EDT60.000.050.001.000.00-92599.61%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI210115P000080002020-10-23 9:30AM EDT8.000.050.000.100.00-14128.13%
OHI210115P000100002020-07-10 11:39AM EDT10.000.420.000.350.00--10132.42%
OHI210115P000130002020-07-01 10:40AM EDT13.000.450.000.500.00-2026110.35%
OHI210115P000150002020-10-12 3:47PM EDT15.000.050.000.000.00-12725.00%
OHI210115P000180002020-08-19 3:42PM EDT18.000.350.000.400.00-1018367.58%
OHI210115P000200002020-10-26 12:38PM EDT20.000.200.150.250.00-112,73755.08%
OHI210115P000230002020-10-28 1:05PM EDT23.000.550.400.65+0.19+52.78%423451.03%
OHI210115P000250002020-10-27 3:22PM EDT25.000.950.801.05+0.20+26.67%272251.86%
OHI210115P000280002020-10-28 1:31PM EDT28.002.051.802.10+0.65+46.43%429949.27%
OHI210115P000300002020-10-26 9:47AM EDT30.003.102.853.20+0.80+34.78%230649.71%
OHI210115P000320002020-10-28 3:38PM EDT32.004.304.104.90+0.43+11.11%931257.32%
OHI210115P000350002020-10-22 10:10AM EDT35.006.316.207.200.00-1037658.84%
OHI210115P000370002020-09-28 2:23PM EDT37.007.807.5010.600.00-19763.87%
OHI210115P000400002020-09-08 11:17AM EDT40.008.898.2010.500.00-5760.00%
OHI210115P000420002020-07-09 7:53PM EDT42.0020.5011.5012.900.00-25533.99%
OHI210115P000450002020-10-06 3:01PM EDT45.0013.8614.4018.700.00-206675.68%
OHI210115P000470002020-07-09 7:53PM EDT47.0024.4916.1018.700.00-120085.35%
OHI210115P000500002020-07-09 7:53PM EDT50.0019.1619.2022.100.00-33151103.91%
OHI210115P000550002020-07-09 7:53PM EDT55.0013.9023.2027.100.00-22114.84%