Australia markets close in 5 hours 20 minutes

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.12-0.75 (-2.51%)
At close: 4:00PM EDT

29.36 +0.24 (0.82%)
After hours: 6:30PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI201120C000270002020-10-21 9:36AM EDT27.002.802.152.650.00--346.39%
OHI201120C000280002020-10-22 3:48PM EDT28.002.601.651.850.00-54441.41%
OHI201120C000290002020-10-28 1:24PM EDT29.001.251.051.40-0.66-34.55%722345.07%
OHI201120C000300002020-10-28 1:23PM EDT30.000.850.701.35-0.40-32.00%2828358.11%
OHI201120C000310002020-10-28 10:46AM EDT31.000.600.450.70-0.25-29.41%51,37747.17%
OHI201120C000320002020-10-28 3:48PM EDT32.000.400.350.50-0.25-38.46%92,80248.93%
OHI201120C000330002020-10-28 10:29AM EDT33.000.300.250.35-0.09-23.08%82,15650.20%
OHI201120C000340002020-10-28 11:57AM EDT34.000.250.150.30-0.05-16.67%1582,06950.20%
OHI201120C000350002020-10-27 3:50PM EDT35.000.200.050.200.00-1525454.79%
OHI201120C000360002020-10-22 2:24PM EDT36.000.100.050.15-0.10-50.00%18451.76%
OHI201120C000370002020-10-26 11:59AM EDT37.000.170.000.800.00-5879.88%
OHI201120C000380002020-10-23 10:03AM EDT38.000.100.000.800.00-2785.74%
OHI201120C000390002020-10-05 12:06AM EDT39.000.09-1.400.00--20139.75%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OHI201120P000200002020-10-19 12:08AM EDT20.000.14-0.250.00--4106.25%
OHI201120P000240002020-10-28 9:30AM EDT24.000.350.100.30+0.23+191.67%31759.77%
OHI201120P000250002020-10-28 10:29AM EDT25.000.350.200.40+0.18+105.88%98056.93%
OHI201120P000260002020-10-28 3:03PM EDT26.000.550.350.65+0.27+96.43%1616356.84%
OHI201120P000270002020-10-28 3:14PM EDT27.000.860.751.05+0.31+56.36%3360861.43%
OHI201120P000280002020-10-28 11:44AM EDT28.001.301.151.35+0.49+60.49%2995260.06%
OHI201120P000290002020-10-28 3:58PM EDT29.001.851.551.90+0.60+48.00%8767160.06%
OHI201120P000300002020-10-28 1:59PM EDT30.002.382.152.50+0.57+31.49%2225961.33%
OHI201120P000310002020-10-22 2:43PM EDT31.002.102.853.300.00-107364.99%
OHI201120P000320002020-10-27 1:13PM EDT32.003.673.704.100.00-138169.29%
OHI201120P000330002020-10-05 12:06AM EDT33.002.944.505.100.00-1574.90%
OHI201120P000340002020-10-08 3:17PM EDT34.003.355.506.000.00-10581.40%
OHI201120P000350002020-10-23 10:02AM EDT35.004.946.407.100.00-102189.26%