O-I Glass, Inc. (OI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517C00010000 | 2024-02-22 3:24PM EDT | 10.00 | 7.40 | 3.80 | 7.10 | 0.00 | - | 1 | 1 | 199.80% |
| OI240517C00011000 | 2023-12-22 10:39AM EDT | 11.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 10 | 12 | 165.63% |
| OI240517C00013000 | 2024-04-25 10:07AM EDT | 13.00 | 2.15 | 1.90 | 2.95 | 0.00 | - | 1 | 2 | 99.90% |
| OI240517C00014000 | 2024-04-25 10:07AM EDT | 14.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 1 | 120 | 62.50% |
| OI240517C00015000 | 2024-04-30 1:30PM EDT | 15.00 | 0.80 | 0.70 | 0.80 | -0.25 | -23.81% | 4 | 262 | 59.77% |
| OI240517C00016000 | 2024-04-30 3:45PM EDT | 16.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 16 | 442 | 57.03% |
| OI240517C00017000 | 2024-04-30 2:37PM EDT | 17.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 313 | 56.84% |
| OI240517C00018000 | 2024-04-29 11:10AM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 195 | 60.55% |
| OI240517C00019000 | 2024-04-05 10:53AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 58.59% |
| OI240517C00020000 | 2024-04-04 12:36PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 83 | 68.75% |
| OI240517C00021000 | 2024-04-04 10:47AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 143.16% |
| OI240517C00022000 | 2024-03-01 1:07PM EDT | 22.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 138.48% |
| OI240517C00023000 | 2023-12-29 3:00PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 114.45% |
| OI240517C00024000 | 2023-10-17 1:30PM EDT | 24.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 170.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517P00010000 | 2024-02-07 1:19PM EDT | 10.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 36 | 26 | 159.77% |
| OI240517P00012000 | 2024-04-22 9:38AM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 103 | 57.81% |
| OI240517P00013000 | 2024-04-30 2:22PM EDT | 13.00 | 0.08 | 0.10 | 0.20 | +0.01 | +14.29% | 10 | 192 | 63.28% |
| OI240517P00014000 | 2024-04-30 3:55PM EDT | 14.00 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 9 | 427 | 58.79% |
| OI240517P00015000 | 2024-04-30 3:52PM EDT | 15.00 | 0.73 | 0.70 | 1.30 | +0.13 | +21.67% | 7 | 267 | 76.07% |
| OI240517P00016000 | 2024-04-30 12:58PM EDT | 16.00 | 1.15 | 1.25 | 2.10 | -0.08 | -6.50% | 10 | 123 | 80.86% |
| OI240517P00017000 | 2024-04-19 12:05PM EDT | 17.00 | 2.48 | 1.90 | 2.60 | 0.00 | - | 3 | 17 | 63.87% |
| OI240517P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 2.16 | 2.05 | 5.40 | 0.00 | - | 2 | 10 | 128.71% |
| OI240517P00019000 | 2023-11-17 4:24PM EDT | 19.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 0.00% |
| OI240517P00021000 | 2023-10-27 2:45PM EDT | 21.00 | 5.90 | 5.70 | 6.60 | 0.00 | - | 9 | 0 | 103.52% |
© 2024 Yahoo. All rights reserved.