Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920C00024000 | 2024-02-08 11:01AM EDT | 24.00 | 6.22 | 6.20 | 9.10 | 0.00 | - | - | 7 | 52.78% |
| OHI240920C00025000 | 2024-04-17 2:57PM EDT | 25.00 | 5.22 | 5.60 | 6.00 | 0.00 | - | 31 | 0 | 34.42% |
| OHI240920C00026000 | 2024-02-15 10:46AM EDT | 26.00 | 5.50 | 4.60 | 6.10 | 0.00 | - | 15 | 38 | 49.19% |
| OHI240920C00027000 | 2024-04-30 1:07PM EDT | 27.00 | 4.36 | 4.00 | 4.20 | -0.24 | -5.22% | 5 | 63 | 28.71% |
| OHI240920C00028000 | 2024-04-26 2:22PM EDT | 28.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 7 | 29 | 26.88% |
| OHI240920C00029000 | 2024-04-26 10:14AM EDT | 29.00 | 2.65 | 2.55 | 2.65 | 0.00 | - | 1 | 24 | 25.03% |
| OHI240920C00030000 | 2024-04-30 12:13PM EDT | 30.00 | 2.15 | 1.90 | 2.00 | -0.15 | -6.52% | 1 | 231 | 23.63% |
| OHI240920C00031000 | 2024-04-30 1:58PM EDT | 31.00 | 1.56 | 1.35 | 1.50 | +0.11 | +7.59% | 3 | 183 | 23.15% |
| OHI240920C00032000 | 2024-04-30 10:30AM EDT | 32.00 | 1.18 | 0.95 | 1.05 | -0.07 | -5.60% | 10 | 551 | 22.14% |
| OHI240920C00033000 | 2024-04-29 11:42AM EDT | 33.00 | 0.83 | 0.65 | 0.75 | 0.00 | - | 8 | 752 | 22.02% |
| OHI240920C00034000 | 2024-04-29 11:59AM EDT | 34.00 | 0.51 | 0.40 | 0.50 | 0.00 | - | 6 | 588 | 21.53% |
| OHI240920C00035000 | 2024-04-29 1:18PM EDT | 35.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 2 | 1,490 | 21.73% |
| OHI240920C00036000 | 2024-04-30 12:13PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 1 | 111 | 22.12% |
| OHI240920C00037000 | 2024-03-26 11:15AM EDT | 37.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 14 | 21.58% |
| OHI240920C00040000 | 2024-02-22 12:06PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 37.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI240920P00020000 | 2024-03-01 11:01AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 51.95% |
| OHI240920P00021000 | 2024-02-21 10:58AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.40% |
| OHI240920P00022000 | 2024-03-05 4:50PM EDT | 22.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 53.03% |
| OHI240920P00023000 | 2024-02-21 4:34PM EDT | 23.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 20 | 20 | 33.94% |
| OHI240920P00024000 | 2024-03-26 1:17PM EDT | 24.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 2 | 6 | 29.88% |
| OHI240920P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 1 | 74 | 28.71% |
| OHI240920P00026000 | 2024-04-22 12:30PM EDT | 26.00 | 0.61 | 0.35 | 0.45 | 0.00 | - | 2 | 15 | 26.86% |
| OHI240920P00027000 | 2024-04-19 3:27PM EDT | 27.00 | 0.78 | 0.50 | 0.60 | 0.00 | - | 1 | 15 | 25.34% |
| OHI240920P00028000 | 2024-04-30 12:44PM EDT | 28.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 3 | 104 | 24.71% |
| OHI240920P00029000 | 2024-04-29 10:32AM EDT | 29.00 | 0.95 | 1.05 | 1.15 | 0.00 | - | 3 | 166 | 23.76% |
| OHI240920P00030000 | 2024-04-29 10:32AM EDT | 30.00 | 1.29 | 1.45 | 1.55 | 0.00 | - | 16 | 78 | 23.12% |
| OHI240920P00031000 | 2024-04-29 10:32AM EDT | 31.00 | 1.75 | 1.95 | 2.05 | 0.00 | - | 10 | 31 | 22.63% |
| OHI240920P00032000 | 2024-04-29 10:32AM EDT | 32.00 | 2.30 | 2.55 | 2.70 | 0.00 | - | 15 | 85 | 22.97% |
| OHI240920P00033000 | 2024-02-12 10:49AM EDT | 33.00 | 3.60 | 2.95 | 3.10 | 0.00 | - | 8 | 8 | 18.31% |
| OHI240920P00034000 | 2024-04-17 9:46AM EDT | 34.00 | 4.90 | 4.00 | 4.20 | 0.00 | - | - | 1 | 23.44% |
| OHI240920P00035000 | 2024-04-10 9:39AM EDT | 35.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | - | 8 | 24.88% |
| OHI240920P00036000 | 2024-04-29 12:02PM EDT | 36.00 | 5.50 | 4.40 | 7.40 | 0.00 | - | 12 | 1 | 48.36% |
| OHI240920P00040000 | 2024-04-05 10:09AM EDT | 40.00 | 9.30 | 7.80 | 11.40 | 0.00 | - | 8 | 8 | 60.55% |
© 2024 Yahoo. All rights reserved.