O-I Glass, Inc. (OI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517C00010000 | 2024-05-01 9:49AM EDT | 10.00 | 3.10 | 2.70 | 4.80 | -4.30 | -58.11% | 41 | 1 | 208.20% |
| OI240517C00011000 | 2023-12-22 10:39AM EDT | 11.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 10 | 12 | 344.92% |
| OI240517C00013000 | 2024-05-01 2:23PM EDT | 13.00 | 0.25 | 0.40 | 0.55 | -1.90 | -88.37% | 754 | 2 | 56.45% |
| OI240517C00014000 | 2024-05-01 1:37PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | -1.30 | -96.30% | 11 | 120 | 47.27% |
| OI240517C00015000 | 2024-05-01 2:15PM EDT | 15.00 | 0.05 | 0.00 | 4.50 | -0.75 | -93.75% | 6 | 263 | 272.66% |
| OI240517C00016000 | 2024-05-01 11:10AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 9 | 442 | 64.84% |
| OI240517C00017000 | 2024-05-01 10:23AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 8 | 313 | 68.75% |
| OI240517C00018000 | 2024-04-29 11:10AM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 79.69% |
| OI240517C00019000 | 2024-04-05 10:53AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 90.63% |
| OI240517C00020000 | 2024-04-04 12:36PM EDT | 20.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 83 | 191.80% |
| OI240517C00021000 | 2024-04-04 10:47AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 190.23% |
| OI240517C00022000 | 2024-03-01 1:07PM EDT | 22.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 181.25% |
| OI240517C00023000 | 2023-12-29 3:00PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 148.44% |
| OI240517C00024000 | 2023-10-17 1:30PM EDT | 24.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 214.45% |
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 | 118.36% |
| OI240517P00012000 | 2024-05-01 1:53PM EDT | 12.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 46 | 103 | 48.24% |
| OI240517P00013000 | 2024-05-01 12:09PM EDT | 13.00 | 0.55 | 0.30 | 0.70 | +0.47 | +587.50% | 4 | 202 | 55.47% |
| OI240517P00014000 | 2024-05-01 11:33AM EDT | 14.00 | 1.25 | 1.05 | 1.35 | +0.90 | +257.14% | 26 | 433 | 51.95% |
| OI240517P00015000 | 2024-05-01 1:03PM EDT | 15.00 | 2.50 | 1.85 | 3.00 | +1.77 | +242.47% | 8 | 269 | 83.20% |
| OI240517P00016000 | 2024-05-01 10:38AM EDT | 16.00 | 3.60 | 1.90 | 5.50 | +2.45 | +213.04% | 19 | 133 | 135.16% |
| OI240517P00017000 | 2024-05-01 2:49PM EDT | 17.00 | 4.20 | 3.80 | 6.40 | +1.72 | +69.35% | 6 | 17 | 196.29% |
| OI240517P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 2.16 | 4.80 | 7.50 | 0.00 | - | 2 | 10 | 219.53% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.