Australia markets closed

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.25+0.45 (+1.37%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI200821C000150002020-07-29 1:59PM EDT15.0017.6017.4019.900.00-500292.19%
OHI200821C000200002020-07-15 9:32AM EDT20.0010.1012.3014.800.00-10186.72%
OHI200821C000230002020-08-06 9:59AM EDT23.0010.109.6012.000.00-10170.21%
OHI200821C000240002020-07-29 3:13PM EDT24.008.929.109.600.00-40101.95%
OHI200821C000270002020-07-29 3:48PM EDT27.005.905.506.500.00-440088.09%
OHI200821C000280002020-07-31 11:51AM EDT28.004.215.205.600.00-31766.41%
OHI200821C000290002020-07-29 1:59PM EDT29.003.704.204.700.00-541060.55%
OHI200821C000300002020-08-04 3:50PM EDT30.002.403.303.600.00-123659.77%
OHI200821C000310002020-08-06 3:33PM EDT31.002.582.452.65+0.38+17.27%2258749.90%
OHI200821C000320002020-08-07 3:41PM EDT32.001.801.651.85+0.35+24.14%71,05745.41%
OHI200821C000330002020-08-07 3:56PM EDT33.001.151.001.35+0.15+15.00%33048.98%
OHI200821C000340002020-08-07 3:57PM EDT34.000.590.500.65+0.19+47.50%4169538.67%
OHI200821C000350002020-08-07 3:50PM EDT35.000.300.200.35+0.12+66.67%2527438.48%
OHI200821C000360002020-08-07 3:41PM EDT36.000.070.050.10-0.03-30.00%114032.72%
OHI200821C000370002020-07-30 10:44AM EDT37.000.050.000.150.00-31845.12%
OHI200821C000380002020-07-31 10:31AM EDT38.000.150.000.050.00-101041.41%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI200821P000180002020-07-22 11:27AM EDT18.000.010.000.150.00-2020167.19%
OHI200821P000200002020-07-30 3:28PM EDT20.000.100.000.200.00-144148.83%
OHI200821P000230002020-07-29 2:20PM EDT23.000.120.000.200.00-1160112.89%
OHI200821P000240002020-08-05 2:23PM EDT24.000.050.000.200.00-5131101.95%
OHI200821P000250002020-08-07 2:30PM EDT25.000.040.000.15-0.08-66.67%115786.33%
OHI200821P000260002020-08-07 12:20PM EDT26.000.100.000.100.00-8070.70%
OHI200821P000270002020-08-05 2:20PM EDT27.000.070.050.100.00-213566.41%
OHI200821P000280002020-08-07 3:17PM EDT28.000.100.050.100.00-320756.64%
OHI200821P000290002020-08-07 12:47PM EDT29.000.100.050.150.00-12850350.39%
OHI200821P000300002020-08-07 3:59PM EDT30.000.150.150.25-0.05-25.00%2735553.13%
OHI200821P000310002020-08-07 3:59PM EDT31.000.300.200.30-0.05-14.29%1713244.24%
OHI200821P000320002020-08-07 3:54PM EDT32.000.460.450.50-0.14-23.33%169440.92%
OHI200821P000330002020-08-07 1:50PM EDT33.000.900.750.85-0.20-18.18%533938.87%
OHI200821P000340002020-08-07 12:08PM EDT34.001.301.251.65-0.20-13.33%102448.93%
OHI200821P000350002020-08-03 3:01PM EDT35.003.801.652.150.00-2740.92%
OHI200821P000360002020-06-23 1:25PM EDT36.007.404.305.700.00-1014132.81%
OHI200821P000370002020-08-03 10:47AM EDT37.005.803.603.900.00-21845.12%
OHI200821P000380002020-06-29 12:46PM EDT38.009.105.806.200.00-467114.36%
OHI200821P000390002020-06-26 1:01PM EDT39.0010.306.808.700.00-1840158.06%
OHI200821P000400002020-06-26 1:01PM EDT40.0011.308.9010.100.00-4779200.34%
OHI200821P000410002020-08-03 1:45PM EDT41.009.906.607.900.00-256073.83%