OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OHI171215C000175002017-11-16 9:39AM EST17.509.509.609.800.00-202085.94%
OHI171215C000200002017-10-31 9:20AM EST20.008.498.308.500.00-44151.27%
OHI171215C000225002017-06-19 10:26AM EST22.5010.709.609.800.00-100272.02%
OHI171215C000240002017-11-02 1:54PM EST24.003.454.304.500.00-42691.41%
OHI171215C000250002017-11-14 2:37PM EST25.002.352.202.350.00-113132.03%
OHI171215C000260002017-11-17 3:33PM EST26.001.351.301.45-0.02-1.46%63025.88%
OHI171215C000270002017-11-17 2:21PM EST27.000.700.600.70-0.04-5.41%126221.39%
OHI171215C000280002017-11-17 3:42PM EST28.000.270.250.30-0.03-10.00%8058821.39%
OHI171215C000290002017-11-17 3:42PM EST29.000.110.050.150.00-14762524.12%
OHI171215C000300002017-11-17 12:57PM EST30.000.050.000.05-0.02-28.57%591,86924.02%
OHI171215C000310002017-11-17 2:10PM EST31.000.010.000.05-0.04-80.00%101,00129.88%
OHI171215C000320002017-11-15 2:29PM EST32.000.050.000.050.00-161,34435.35%
OHI171215C000330002017-11-17 1:26PM EST33.000.010.000.05-0.04-80.00%162,92540.63%
OHI171215C000340002017-11-17 10:12AM EST34.000.040.000.10+0.02+100.00%12,74151.95%
OHI171215C000350002017-11-17 9:41AM EST35.000.050.000.05+0.03+150.00%12,70350.00%
OHI171215C000360002017-11-08 11:56AM EST36.000.040.000.050.00-155354.30%
OHI171215C000370002017-11-09 9:30AM EST37.000.050.000.050.00-14,54852.73%
OHI171215C000380002017-11-06 9:30AM EST38.000.050.000.050.00-52056.64%
OHI171215C000400002017-06-30 9:25AM EST40.000.050.000.15-0.15-75.00%221075.20%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OHI171215P000175002017-10-30 9:12AM EST17.500.020.000.05-0.03-60.00%21175.00%
OHI171215P000190002017-09-01 10:46PM EST19.000.050.000.150.00-3375.00%
OHI171215P000200002017-08-24 1:58PM EST20.000.110.000.200.00-23069.73%
OHI171215P000210002017-11-17 9:31AM EST21.000.050.000.05-0.10-66.67%31052.73%
OHI171215P000225002017-11-08 11:53AM EST22.500.030.000.050.00-13640.63%
OHI171215P000240002017-11-01 9:45AM EST24.000.070.000.100.00-212133.99%
OHI171215P000250002017-11-17 2:18PM EST25.000.100.050.15-0.05-33.33%182,61528.52%
OHI171215P000260002017-11-17 10:46AM EST26.000.150.150.25-0.05-25.00%51,20023.34%
OHI171215P000270002017-11-17 3:56PM EST27.000.500.450.55-0.05-9.09%10280221.00%
OHI171215P000280002017-11-17 3:47PM EST28.001.051.001.15+0.08+8.25%681,37321.00%
OHI171215P000290002017-11-17 1:52PM EST29.001.801.802.00-0.09-4.76%351,45223.54%
OHI171215P000300002017-11-17 2:32PM EST30.002.952.753.00+0.05+1.72%4712,82031.15%
OHI171215P000310002017-11-17 11:52AM EST31.003.603.704.00-0.25-6.49%64,02537.99%
OHI171215P000320002017-11-16 3:10PM EST32.004.804.705.000.00-263,26144.34%
OHI171215P000330002017-11-17 12:41PM EST33.005.575.706.00-0.26-4.46%22,10350.20%
OHI171215P000340002017-11-16 12:08PM EST34.007.006.707.000.00-227655.86%
OHI171215P000350002017-11-17 9:49AM EST35.007.807.708.100.00-548869.53%
OHI171215P000360002017-10-30 1:29PM EST36.005.104.905.30-0.30-5.56%560.00%
OHI171215P000370002017-06-30 10:58PM EST37.004.005.305.600.00-2502500.00%
OHI171215P000400002017-10-09 11:16AM EST40.009.208.308.600.00-5380.00%