O-I Glass, Inc. (OI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
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 | 190.82% |
| OI240517C00011000 | 2023-12-22 10:39AM EDT | 11.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 10 | 12 | 158.79% |
| OI240517C00013000 | 2024-04-25 10:07AM EDT | 13.00 | 2.15 | 1.85 | 1.95 | -0.95 | -30.65% | 1 | 2 | 53.71% |
| OI240517C00014000 | 2024-04-25 10:07AM EDT | 14.00 | 1.35 | 1.05 | 1.15 | +0.20 | +17.39% | 1 | 120 | 48.05% |
| OI240517C00015000 | 2024-04-25 10:46AM EDT | 15.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 3 | 168 | 47.27% |
| OI240517C00016000 | 2024-04-25 12:11PM EDT | 16.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 3 | 377 | 49.32% |
| OI240517C00017000 | 2024-04-24 12:29PM EDT | 17.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 2 | 294 | 51.95% |
| OI240517C00018000 | 2024-04-19 12:05PM EDT | 18.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 50.00% |
| OI240517C00019000 | 2024-04-05 10:53AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 90 | 60.16% |
| OI240517C00020000 | 2024-04-04 12:36PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 83 | 101.37% |
| OI240517C00021000 | 2024-04-04 10:47AM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 112.11% |
| OI240517C00022000 | 2024-03-01 1:07PM EDT | 22.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 121.88% |
| OI240517C00023000 | 2023-12-29 3:00PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 100.78% |
| OI240517C00024000 | 2023-10-17 1:30PM EDT | 24.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 149.61% |
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 | 134.77% |
| OI240517P00012000 | 2024-04-22 9:38AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 103 | 54.30% |
| OI240517P00013000 | 2024-04-23 10:49AM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 192 | 51.37% |
| OI240517P00014000 | 2024-04-25 11:56AM EDT | 14.00 | 0.40 | 0.40 | 0.45 | +0.05 | +14.29% | 88 | 210 | 52.15% |
| OI240517P00015000 | 2024-04-22 10:06AM EDT | 15.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 4 | 262 | 52.73% |
| OI240517P00016000 | 2024-04-19 12:54PM EDT | 16.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 13 | 121 | 55.57% |
| OI240517P00017000 | 2024-04-19 12:05PM EDT | 17.00 | 2.48 | 1.50 | 2.45 | 0.00 | - | 3 | 17 | 60.35% |
| OI240517P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 2.16 | 3.00 | 3.60 | 0.00 | - | 2 | 10 | 55.47% |
| 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 | 126.95% |
© 2024 Yahoo. All rights reserved.