OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI191220C000280002019-10-29 1:42PM EST28.0016.1413.8015.400.00-60343.75%
OHI191220C000300002019-07-29 2:42PM EST30.007.1510.4011.100.00--0130.47%
OHI191220C000320002019-10-29 1:35PM EST32.0012.409.8011.500.00-1000262.70%
OHI191220C000340002019-10-29 1:47PM EST34.0010.177.909.100.00-80212.40%
OHI191220C000350002019-10-29 1:49PM EST35.009.316.908.000.00-1,2880189.84%
OHI191220C000360002019-10-29 2:58PM EST36.008.215.907.100.00-1,7710173.73%
OHI191220C000370002019-12-05 1:17PM EST37.005.113.904.200.00-16665.23%
OHI191220C000380002019-11-29 10:41AM EST38.004.542.903.200.00-1652.73%
OHI191220C000390002019-11-12 3:31PM EST39.002.851.902.200.00-4439.65%
OHI191220C000400002019-12-13 1:31PM EST40.001.101.051.25-0.35-24.14%22428.91%
OHI191220C000410002019-12-13 3:17PM EST41.000.400.400.45-0.50-55.56%2116820.70%
OHI191220C000420002019-12-13 1:47PM EST42.000.100.050.10-0.10-50.00%4052919.73%
OHI191220C000430002019-12-13 3:54PM EST43.000.030.000.05-0.02-40.00%1562425.98%
OHI191220C000440002019-12-11 2:47PM EST44.000.050.000.05+0.01+25.00%126635.16%
OHI191220C000450002019-12-12 10:40AM EST45.000.010.000.150.00-1228156.64%
OHI191220C000460002019-11-15 10:42AM EST46.000.050.000.300.00-214166.02%
OHI191220C000470002019-12-13 1:26PM EST47.000.050.000.20-0.10-66.67%32868.36%
OHI191220C000480002019-10-22 10:24AM EST48.000.150.000.250.00--180.08%
OHI191220C000490002019-12-05 2:42PM EST49.000.110.000.300.00-110791.60%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI191220P000250002019-08-09 2:21PM EST25.000.050.000.000.00-407850.00%
OHI191220P000260002019-08-09 2:20PM EST26.000.050.000.000.00-404050.00%
OHI191220P000270002019-08-09 2:18PM EST27.000.100.000.000.00-404050.00%
OHI191220P000280002019-10-11 11:46AM EST28.000.050.000.300.00-300178.13%
OHI191220P000290002019-10-15 2:54PM EST29.000.050.000.000.00-3050.00%
OHI191220P000300002019-11-11 9:46AM EST30.000.350.000.300.00-158150.78%
OHI191220P000310002019-10-02 8:48AM EST31.000.200.000.500.00-115154.69%
OHI191220P000320002019-10-30 2:13PM EST32.000.110.000.250.00-144119.92%
OHI191220P000330002019-11-20 3:29PM EST33.000.050.000.250.00-4273107.81%
OHI191220P000340002019-11-18 2:50PM EST34.000.050.000.300.00-37799.80%
OHI191220P000350002019-11-18 10:27AM EST35.000.050.000.300.00-3317187.50%
OHI191220P000360002019-11-15 10:31AM EST36.000.100.000.300.00-110975.39%
OHI191220P000370002019-12-12 12:34PM EST37.000.050.000.150.00-564053.13%
OHI191220P000380002019-12-09 11:11AM EST38.000.050.000.100.00-115345.31%
OHI191220P000390002019-12-13 3:36PM EST39.000.050.000.100.00-115633.40%
OHI191220P000400002019-12-13 1:12PM EST40.000.130.100.15+0.08+160.00%760124.41%
OHI191220P000410002019-12-13 12:19PM EST41.000.450.350.40+0.09+25.00%540519.78%
OHI191220P000420002019-12-13 3:55PM EST42.001.100.951.10+0.35+46.67%121121.78%
OHI191220P000430002019-12-13 12:19PM EST43.002.101.902.05+1.20+133.33%932029.30%
OHI191220P000440002019-12-12 2:38PM EST44.002.482.853.100.00-19244.53%
OHI191220P000450002019-11-26 1:01PM EST45.003.103.804.100.00-10054.49%
OHI191220P000460002019-10-18 12:03PM EST46.002.450.000.000.00-900.00%
OHI191220P000480002019-12-12 3:25PM EST48.006.506.807.200.00-3361.33%