OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI200221C000390002020-01-08 12:05PM EST39.002.974.104.900.00-2441.85%
OHI200221C000400002020-01-13 1:26PM EST40.003.102.904.500.00-42149.56%
OHI200221C000410002020-01-15 10:11AM EST41.002.202.252.450.00-135017.38%
OHI200221C000420002020-01-17 3:27PM EST42.001.591.451.60-0.28-14.97%1815315.58%
OHI200221C000430002020-01-17 3:57PM EST43.000.850.850.95-0.30-26.09%3727915.26%
OHI200221C000440002020-01-17 3:36PM EST44.000.480.400.50-0.12-20.00%8621915.16%
OHI200221C000450002020-01-17 1:16PM EST45.000.240.150.30-0.06-20.00%616516.90%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI200221P000330002020-01-07 10:03AM EST33.000.050.000.750.00--7068.16%
OHI200221P000340002020-01-02 12:31PM EST34.000.100.000.750.00--562.31%
OHI200221P000360002019-12-23 12:21PM EST36.000.220.000.750.00--150.98%
OHI200221P000370002020-01-17 2:41PM EST37.000.110.050.150.00-51435.35%
OHI200221P000380002020-01-14 2:14PM EST38.000.150.050.200.00-1832.91%
OHI200221P000390002020-01-10 11:33AM EST39.000.300.100.250.00-25629.88%
OHI200221P000400002020-01-17 9:46AM EST40.000.250.200.350.00-525827.74%
OHI200221P000410002020-01-17 3:34PM EST41.000.450.350.50+0.09+25.00%726725.68%
OHI200221P000420002020-01-17 3:24PM EST42.000.750.700.80+0.10+15.38%148925.39%
OHI200221P000430002020-01-17 3:17PM EST43.001.151.101.25+0.14+13.86%155525.83%
OHI200221P000440002020-01-17 9:57AM EST44.001.521.751.90-0.23-13.14%31527.88%
OHI200221P000450002020-01-15 3:18PM EST45.002.652.502.700.00--3431.01%
OHI200221P000460002019-12-31 9:45AM EST46.005.082.603.700.00--337.11%
OHI200221P000490002020-01-15 10:11AM EST49.006.706.106.700.00--2152.69%