Owens & Minor, Inc. (OMI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517C00017000 | 2024-05-06 9:32AM EDT | 17.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 10 | 12 | 169.53% |
| OMI240517C00018000 | 2024-05-07 11:38AM EDT | 18.00 | 1.50 | 0.85 | 1.25 | +0.75 | +100.00% | 2 | 16 | 57.81% |
| OMI240517C00019000 | 2024-05-07 1:57PM EDT | 19.00 | 0.45 | 0.40 | 0.55 | -0.24 | -34.78% | 1 | 129 | 47.46% |
| OMI240517C00020000 | 2024-05-07 1:01PM EDT | 20.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 4 | 52 | 46.09% |
| OMI240517C00021000 | 2024-05-06 10:24AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 53.13% |
| OMI240517C00023000 | 2024-05-03 12:46PM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 10 | 83.20% |
| OMI240517C00024000 | 2024-05-02 12:00PM EDT | 24.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 138.48% |
| OMI240517C00025000 | 2024-05-03 11:01AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,505 | 94.53% |
| OMI240517C00026000 | 2024-05-03 9:37AM EDT | 26.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 166.80% |
| OMI240517C00027000 | 2024-05-03 2:20PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 179.49% |
| OMI240517C00028000 | 2024-05-03 10:03AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 110.94% |
| OMI240517C00029000 | 2024-05-02 3:21PM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 84 | 202.73% |
| OMI240517C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 213.67% |
| OMI240517C00031000 | 2024-03-21 1:25PM EDT | 31.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 245.31% |
| OMI240517C00032000 | 2024-04-22 10:18AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 401 | 233.59% |
| OMI240517C00034000 | 2024-04-23 12:30PM EDT | 34.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1,055 | 251.76% |
| OMI240517C00035000 | 2024-03-27 3:44PM EDT | 35.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 300.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517P00015000 | 2024-05-06 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.46% |
| OMI240517P00017000 | 2024-05-03 3:41PM EDT | 17.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 36 | 34 | 55.47% |
| OMI240517P00018000 | 2024-05-03 3:50PM EDT | 18.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 59 | 55 | 44.14% |
| OMI240517P00019000 | 2024-05-03 12:57PM EDT | 19.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 3 | 1 | 44.34% |
| OMI240517P00020000 | 2024-05-06 11:33AM EDT | 20.00 | 1.15 | 0.00 | 3.30 | 0.00 | - | 1 | 56 | 78.91% |
| OMI240517P00021000 | 2024-05-06 9:53AM EDT | 21.00 | 2.40 | 1.60 | 2.80 | 0.00 | - | 5 | 1,325 | 54.69% |
| OMI240517P00022000 | 2024-05-06 1:44PM EDT | 22.00 | 3.05 | 2.60 | 3.60 | 0.00 | - | 3 | 11 | 119.14% |
| OMI240517P00023000 | 2024-05-03 3:23PM EDT | 23.00 | 4.50 | 2.05 | 6.40 | 0.00 | - | 8 | 1 | 89.84% |
| OMI240517P00024000 | 2024-05-03 3:45PM EDT | 24.00 | 6.00 | 4.60 | 5.50 | 0.00 | - | 50 | 8 | 142.58% |
| OMI240517P00025000 | 2024-05-07 2:02PM EDT | 25.00 | 6.00 | 5.30 | 7.10 | +0.20 | +3.45% | 2 | 5 | 110.55% |
| OMI240517P00026000 | 2024-05-01 11:38AM EDT | 26.00 | 2.65 | 5.40 | 9.50 | 0.00 | - | 2 | 1 | 164.84% |
| OMI240517P00027000 | 2024-04-17 11:23AM EDT | 27.00 | 3.10 | 6.50 | 8.60 | 0.00 | - | 1 | 1 | 197.07% |
| OMI240517P00028000 | 2024-04-08 12:13PM EDT | 28.00 | 2.40 | 8.60 | 10.60 | 0.00 | - | - | 1 | 209.77% |
© 2024 Yahoo. All rights reserved.