Omega Healthcare Investors, Inc. (OHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240621C00020000 | 2024-02-06 4:40PM EDT | 20.00 | 8.20 | 10.60 | 10.90 | 0.00 | - | 2 | 0 | 62.50% |
| OHI240621C00025000 | 2024-04-26 1:53PM EDT | 25.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 35 | 0 | 50.68% |
| OHI240621C00026000 | 2024-04-26 1:53PM EDT | 26.00 | 5.30 | 5.10 | 5.20 | 0.00 | - | 270 | 0 | 43.85% |
| OHI240621C00027000 | 2024-04-26 1:53PM EDT | 27.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 100 | 0 | 40.43% |
| OHI240621C00028000 | 2024-04-26 3:10PM EDT | 28.00 | 3.36 | 3.20 | 3.30 | 0.00 | - | 182 | 6 | 33.20% |
| OHI240621C00029000 | 2024-04-26 3:49PM EDT | 29.00 | 2.20 | 2.35 | 2.45 | 0.00 | - | 12 | 30 | 29.69% |
| OHI240621C00030000 | 2024-04-29 2:00PM EDT | 30.00 | 1.67 | 1.65 | 1.70 | 0.00 | - | 9 | 1,029 | 27.00% |
| OHI240621C00031000 | 2024-04-26 3:35PM EDT | 31.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 20 | 893 | 25.29% |
| OHI240621C00032000 | 2024-04-30 10:18AM EDT | 32.00 | 0.60 | 0.60 | 0.65 | -0.03 | -4.76% | 3 | 2,247 | 23.98% |
| OHI240621C00033000 | 2024-04-30 10:40AM EDT | 33.00 | 0.27 | 0.25 | 0.30 | -0.06 | -18.18% | 2 | 2,148 | 21.63% |
| OHI240621C00034000 | 2024-04-29 3:50PM EDT | 34.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 680 | 23.49% |
| OHI240621C00035000 | 2024-04-26 2:05PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 226 | 2,797 | 23.34% |
| OHI240621C00036000 | 2024-04-15 11:28AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 23.44% |
| OHI240621C00037000 | 2024-03-27 9:31AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 68 | 38.38% |
| OHI240621C00038000 | 2024-03-18 11:32AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 59.72% |
| OHI240621C00039000 | 2023-10-26 3:33PM EDT | 39.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | - | 0 | 45.90% |
| OHI240621C00040000 | 2023-11-03 11:22AM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 55.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240621P00020000 | 2023-12-14 11:04AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 87.50% |
| OHI240621P00022000 | 2024-02-02 12:24PM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.97% |
| OHI240621P00023000 | 2024-02-13 10:30AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 64.65% |
| OHI240621P00024000 | 2024-04-30 10:32AM EDT | 24.00 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 1 | 40 | 45.02% |
| OHI240621P00025000 | 2024-04-12 1:36PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 53 | 55.62% |
| OHI240621P00026000 | 2024-04-23 3:58PM EDT | 26.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 1 | 901 | 48.34% |
| OHI240621P00027000 | 2024-04-22 1:32PM EDT | 27.00 | 0.28 | 0.10 | 0.15 | 0.00 | - | 2 | 256 | 27.54% |
| OHI240621P00028000 | 2024-04-29 10:12AM EDT | 28.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 223 | 25.73% |
| OHI240621P00029000 | 2024-04-30 10:37AM EDT | 29.00 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 1 | 387 | 22.22% |
| OHI240621P00030000 | 2024-04-29 12:31PM EDT | 30.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 49 | 327 | 20.66% |
| OHI240621P00031000 | 2024-04-30 9:34AM EDT | 31.00 | 1.10 | 0.95 | 1.00 | +0.10 | +10.00% | 20 | 163 | 19.31% |
| OHI240621P00032000 | 2024-04-29 3:00PM EDT | 32.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 5 | 93 | 18.60% |
| OHI240621P00033000 | 2023-12-08 11:10AM EDT | 33.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | - | 5 | 52.98% |
| OHI240621P00034000 | 2024-04-04 9:35AM EDT | 34.00 | 3.30 | 3.10 | 3.30 | +0.10 | +3.12% | 2 | 3 | 20.22% |
| OHI240621P00035000 | 2024-03-11 10:07AM EDT | 35.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 32.47% |
| OHI240621P00036000 | 2024-04-29 10:15AM EDT | 36.00 | 5.20 | 5.00 | 5.30 | 0.00 | - | 9 | 3 | 28.32% |
| OHI240621P00037000 | 2023-12-14 2:11PM EDT | 37.00 | 6.30 | 6.40 | 7.80 | 0.00 | - | - | 1 | 59.86% |
© 2024 Yahoo. All rights reserved.