O-I Glass, Inc. (OI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240816C00012000 | 2024-05-01 12:52PM EDT | 12.00 | 1.45 | 1.80 | 1.95 | 0.00 | - | 2 | 45 | 49.66% |
| OI240816C00013000 | 2024-05-02 3:56PM EDT | 13.00 | 1.25 | 0.45 | 1.30 | +0.15 | +13.64% | 786 | 50 | 44.82% |
| OI240816C00014000 | 2024-05-01 3:34PM EDT | 14.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 7 | 34 | 44.92% |
| OI240816C00015000 | 2024-05-01 2:43PM EDT | 15.00 | 0.42 | 0.45 | 0.55 | +0.02 | +5.00% | 5 | 422 | 42.73% |
| OI240816C00016000 | 2024-04-25 12:13PM EDT | 16.00 | 0.90 | 0.25 | 0.35 | 0.00 | - | 1 | 179 | 42.68% |
| OI240816C00017000 | 2024-04-30 11:03AM EDT | 17.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 1 | 253 | 41.60% |
| OI240816C00018000 | 2024-04-19 2:52PM EDT | 18.00 | 0.42 | 0.05 | 0.15 | 0.00 | - | 26 | 32 | 43.95% |
| OI240816C00019000 | 2024-05-01 11:08AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 201 | 63.48% |
| OI240816C00020000 | 2024-05-01 9:37AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 87 | 68.85% |
| OI240816C00021000 | 2024-02-26 12:24PM EDT | 21.00 | 0.76 | 0.25 | 0.45 | 0.00 | - | 3 | 23 | 72.36% |
| OI240816C00022000 | 2024-04-23 10:06AM EDT | 22.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 7 | 21 | 85.55% |
| OI240816C00025000 | 2024-01-17 1:37PM EDT | 25.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | - | 1 | 75.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240816P00003000 | 2024-02-23 4:23PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 128.13% |
| OI240816P00007000 | 2024-01-17 1:55PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 65.23% |
| OI240816P00010000 | 2024-04-01 11:32AM EDT | 10.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 13 | 23 | 46.09% |
| OI240816P00011000 | 2024-05-01 10:23AM EDT | 11.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 44.92% |
| OI240816P00012000 | 2024-05-02 3:42PM EDT | 12.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 1 | 63 | 41.31% |
| OI240816P00013000 | 2024-05-02 11:14AM EDT | 13.00 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 1 | 106 | 39.11% |
| OI240816P00014000 | 2024-05-01 9:33AM EDT | 14.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 3 | 135 | 37.31% |
| OI240816P00015000 | 2024-04-30 12:21PM EDT | 15.00 | 1.15 | 2.15 | 2.30 | 0.00 | - | 21 | 360 | 36.18% |
| OI240816P00016000 | 2024-05-01 3:00PM EDT | 16.00 | 3.15 | 2.95 | 3.10 | 0.00 | - | 5 | 125 | 34.38% |
| OI240816P00017000 | 2024-04-17 1:34PM EDT | 17.00 | 2.25 | 3.70 | 4.50 | 0.00 | - | 1 | 114 | 61.04% |
| OI240816P00019000 | 2024-02-09 4:46PM EDT | 19.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | - | 39 | 0.00% |
| OI240816P00020000 | 2024-02-06 10:30AM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.