OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OHI181221C000250002018-10-29 2:43PM EST25.008.2010.1010.800.00-277271.68%
OHI181221C000260002018-10-29 1:46PM EST26.007.589.209.600.00-18060.16%
OHI181221C000270002018-10-29 12:07PM EST27.006.308.009.000.00-200062.31%
OHI181221C000280002018-10-31 11:31AM EST28.005.587.107.600.00-448361.52%
OHI181221C000290002018-11-06 9:58AM EST29.005.046.206.700.00-41159.38%
OHI181221C000300002018-11-14 2:38PM EST30.004.705.305.600.00-11647.46%
OHI181221C000310002018-11-15 2:46PM EST31.003.654.304.600.00-252340.53%
OHI181221C000320002018-11-16 3:36PM EST32.003.483.303.60+0.98+39.20%111,78133.50%
OHI181221C000330002018-11-16 3:25PM EST33.002.552.452.65+0.76+42.46%231,37728.03%
OHI181221C000340002018-11-16 3:52PM EST34.001.701.651.80+0.64+60.38%433,01924.41%
OHI181221C000350002018-11-16 3:38PM EST35.001.100.951.10+0.55+100.00%1021,06622.17%
OHI181221C000360002018-11-16 3:49PM EST36.000.450.450.50+0.15+50.00%14263718.56%
OHI181221C000370002018-11-16 3:50PM EST37.000.200.150.25+0.08+66.67%321819.14%
OHI181221C000380002018-11-16 2:09PM EST38.000.060.050.10-0.01-14.29%2118.95%
OHI181221C000390002018-11-13 11:29AM EST39.000.070.000.050.00-3920.12%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OHI181221P000190002018-08-06 2:51PM EST19.000.050.000.200.00-1135108.20%
OHI181221P000210002018-11-01 3:39PM EST21.000.900.000.050.00-1175.00%
OHI181221P000230002018-08-22 2:26PM EST23.000.100.000.100.00-1769.92%
OHI181221P000250002018-11-15 12:57PM EST25.000.050.000.100.00-7251057.81%
OHI181221P000260002018-11-15 12:56PM EST26.000.050.000.050.00-2035051.95%
OHI181221P000270002018-11-06 2:21PM EST27.000.070.000.050.00-17846.48%
OHI181221P000280002018-11-02 1:29PM EST28.000.210.000.100.00-2043646.88%
OHI181221P000290002018-11-16 12:09PM EST29.000.050.000.10-0.03-37.50%59641.02%
OHI181221P000300002018-11-15 3:23PM EST30.000.110.050.100.00-41,00035.16%
OHI181221P000310002018-11-15 2:58PM EST31.000.150.050.150.00-61,20032.62%
OHI181221P000320002018-11-14 2:27PM EST32.000.270.050.150.00-21,63726.56%
OHI181221P000330002018-11-16 2:52PM EST33.000.200.150.20-0.20-50.00%31,24422.36%
OHI181221P000340002018-11-16 3:05PM EST34.000.380.300.40-0.47-55.29%932521.39%
OHI181221P000350002018-11-16 11:28AM EST35.000.800.600.70-0.35-30.43%281,81519.58%
OHI181221P000360002018-11-16 3:15PM EST36.001.151.101.250.00-105819.53%
OHI181221P000370002018-09-28 10:36AM EST37.005.301.751.950.00-13618.85%