OneMain Holdings, Inc. (OMF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF241220C00015000 | 2023-07-28 1:47PM EDT | 15.00 | 30.05 | 23.00 | 27.50 | 0.00 | - | 10 | 0 | 0.00% |
| OMF241220C00020000 | 2023-04-24 10:57AM EDT | 20.00 | 18.70 | 16.50 | 18.60 | 0.00 | - | 3 | 0 | 0.00% |
| OMF241220C00022500 | 2023-11-17 1:44PM EDT | 22.50 | 16.40 | 23.50 | 28.30 | 0.00 | - | 8 | 11 | 116.46% |
| OMF241220C00025000 | 2023-11-21 1:43PM EDT | 25.00 | 13.50 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 78.81% |
| OMF241220C00027500 | 2024-02-15 4:36PM EDT | 27.50 | 19.90 | 19.20 | 23.40 | 0.00 | - | 120 | 0 | 51.61% |
| OMF241220C00030000 | 2024-05-09 11:07AM EDT | 30.00 | 21.75 | 17.40 | 21.60 | 0.00 | - | 5 | 10 | 60.94% |
| OMF241220C00032500 | 2024-02-09 4:45PM EDT | 32.50 | 12.55 | 14.40 | 18.60 | 0.00 | - | 12 | 0 | 75.64% |
| OMF241220C00035000 | 2024-05-08 3:03PM EDT | 35.00 | 16.70 | 12.90 | 16.50 | 0.00 | - | 25 | 0 | 70.79% |
| OMF241220C00037500 | 2024-04-11 10:13AM EDT | 37.50 | 11.00 | 12.30 | 15.80 | 0.00 | - | 1 | 0 | 62.02% |
| OMF241220C00040000 | 2024-06-27 9:54AM EDT | 40.00 | 8.70 | 8.90 | 9.40 | 0.00 | - | 5 | 107 | 30.47% |
| OMF241220C00042500 | 2024-06-11 2:13PM EDT | 42.50 | 6.75 | 6.80 | 7.30 | 0.00 | - | 1 | 249 | 28.11% |
| OMF241220C00045000 | 2024-06-11 3:53PM EDT | 45.00 | 4.65 | 5.00 | 5.50 | 0.00 | - | 2 | 152 | 26.99% |
| OMF241220C00047500 | 2024-06-25 9:53AM EDT | 47.50 | 4.50 | 3.70 | 4.00 | 0.00 | - | 6 | 154 | 26.29% |
| OMF241220C00050000 | 2024-06-25 1:26PM EDT | 50.00 | 2.70 | 2.35 | 3.20 | 0.00 | - | 1 | 528 | 28.77% |
| OMF241220C00052500 | 2024-06-27 3:19PM EDT | 52.50 | 1.55 | 1.65 | 2.20 | 0.00 | - | 1 | 162 | 27.87% |
| OMF241220C00055000 | 2024-06-24 2:01PM EDT | 55.00 | 1.55 | 0.95 | 1.30 | 0.00 | - | 120 | 244 | 25.76% |
| OMF241220C00057500 | 2024-06-24 12:26PM EDT | 57.50 | 1.05 | 0.55 | 1.00 | 0.00 | - | 15 | 68 | 27.32% |
| OMF241220C00060000 | 2024-06-24 12:25PM EDT | 60.00 | 0.57 | 0.40 | 0.65 | 0.00 | - | 6 | 321 | 27.15% |
| OMF241220C00065000 | 2024-05-16 10:06AM EDT | 65.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 30 | 29.71% |
| OMF241220C00070000 | 2024-05-14 2:44PM EDT | 70.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 15 | 16 | 44.29% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF241220P00015000 | 2023-12-21 2:33PM EDT | 15.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1,608 | 89.06% |
| OMF241220P00017500 | 2024-06-06 11:31AM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 218 | 71.29% |
| OMF241220P00020000 | 2024-05-07 10:42AM EDT | 20.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 74 | 88.96% |
| OMF241220P00022500 | 2023-11-24 10:30AM EDT | 22.50 | 0.91 | 0.00 | 0.75 | 0.00 | - | 111 | 119 | 69.92% |
| OMF241220P00025000 | 2024-05-03 2:59PM EDT | 25.00 | 0.26 | 0.05 | 1.35 | 0.00 | - | 40 | 173 | 71.29% |
| OMF241220P00027500 | 2024-02-06 1:16PM EDT | 27.50 | 0.85 | 0.50 | 0.65 | 0.00 | - | 53 | 59 | 59.57% |
| OMF241220P00030000 | 2024-04-19 2:25PM EDT | 30.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| OMF241220P00032500 | 2024-05-03 3:50PM EDT | 32.50 | 0.55 | 0.30 | 1.25 | 0.00 | - | 1 | 336 | 56.91% |
| OMF241220P00035000 | 2024-05-20 2:20PM EDT | 35.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 60 | 150 | 39.70% |
| OMF241220P00037500 | 2024-04-15 3:49PM EDT | 37.50 | 2.27 | 0.80 | 0.95 | 0.00 | - | 1 | 272 | 37.70% |
| OMF241220P00040000 | 2024-06-26 3:55PM EDT | 40.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 48 | 188 | 33.96% |
| OMF241220P00042500 | 2024-06-28 1:43PM EDT | 42.50 | 1.73 | 1.65 | 1.80 | -0.02 | -1.14% | 1 | 70 | 32.91% |
| OMF241220P00045000 | 2024-06-28 12:07PM EDT | 45.00 | 2.55 | 2.40 | 2.65 | +0.05 | +2.00% | 1 | 192 | 32.34% |
| OMF241220P00047500 | 2024-06-26 11:53AM EDT | 47.50 | 3.70 | 3.50 | 3.90 | 0.00 | - | 5 | 282 | 33.09% |
| OMF241220P00050000 | 2024-06-26 2:31PM EDT | 50.00 | 5.10 | 4.60 | 5.60 | 0.00 | - | 40 | 131 | 35.44% |
| OMF241220P00052500 | 2024-03-21 11:23AM EDT | 52.50 | 6.67 | 8.00 | 8.90 | 0.00 | - | 1 | 3 | 48.33% |
| OMF241220P00055000 | 2024-05-31 10:34AM EDT | 55.00 | 8.20 | 7.70 | 9.30 | 0.00 | - | 31 | 87 | 38.21% |
| OMF241220P00057500 | 2023-08-30 10:17AM EDT | 57.50 | 18.20 | 19.30 | 19.60 | 0.00 | - | 1 | 4 | 101.36% |
| OMF241220P00060000 | 2023-08-14 9:50AM EDT | 60.00 | 19.20 | 20.30 | 21.00 | 0.00 | - | 1 | 8 | 96.62% |
| OMF241220P00065000 | 2023-09-05 1:28PM EDT | 65.00 | 25.10 | 27.20 | 29.40 | 0.00 | - | 2 | 1 | 125.33% |
© 2024 Yahoo. All rights reserved.