Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.50+0.18 (+0.50%)
At close: 4:00PM EDT
36.70 +0.20 (0.55%)
After hours: 6:06PM EDT
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI210521C00035000 | 2021-05-05 2:02PM EDT | 35.00 | 1.56 | 1.55 | 1.75 | +0.36 | +30.00% | 3 | 31 | 27.98% |
| OHI210521C00036000 | 2021-05-07 10:10AM EDT | 36.00 | 0.96 | 0.80 | 0.95 | +0.16 | +20.00% | 10 | 56 | 23.68% |
| OHI210521C00037000 | 2021-05-07 3:53PM EDT | 37.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 23 | 158 | 21.53% |
| OHI210521C00038000 | 2021-05-07 2:06PM EDT | 38.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 17 | 738 | 19.14% |
| OHI210521C00039000 | 2021-05-07 12:26PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 713 | 26.95% |
| OHI210521C00040000 | 2021-05-07 3:39PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 901 | 29.10% |
| OHI210521C00041000 | 2021-05-05 11:43AM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 131 | 35.16% |
| OHI210521C00042000 | 2021-05-05 11:47AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 43 | 40.82% |
| OHI210521C00045000 | 2021-03-19 11:45AM EDT | 45.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 99.90% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI210521P00029000 | 2021-05-07 1:49PM EDT | 29.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 68.16% |
| OHI210521P00030000 | 2021-03-26 10:47AM EDT | 30.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 72.07% |
| OHI210521P00031000 | 2021-04-21 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 54 | 64.84% |
| OHI210521P00032000 | 2021-05-03 10:49AM EDT | 32.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 46.09% |
| OHI210521P00033000 | 2021-05-05 1:59PM EDT | 33.00 | 0.05 | 0.00 | 0.25 | +0.04 | +400.00% | 1 | 81 | 48.93% |
| OHI210521P00034000 | 2021-05-05 2:46PM EDT | 34.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 160 | 28.91% |
| OHI210521P00035000 | 2021-05-07 10:36AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 377 | 22.85% |
| OHI210521P00036000 | 2021-05-07 3:17PM EDT | 36.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 26 | 696 | 19.92% |
| OHI210521P00037000 | 2021-05-07 2:54PM EDT | 37.00 | 1.00 | 0.70 | 0.85 | +0.04 | +4.17% | 44 | 649 | 19.68% |
| OHI210521P00038000 | 2021-05-07 11:23AM EDT | 38.00 | 1.68 | 1.45 | 1.70 | -0.72 | -30.00% | 1 | 482 | 24.51% |
| OHI210521P00039000 | 2021-05-04 12:50PM EDT | 39.00 | 1.56 | 2.40 | 2.80 | 0.00 | - | 14 | 21 | 38.67% |
| OHI210521P00040000 | 2021-05-03 2:12PM EDT | 40.00 | 1.85 | 3.40 | 3.60 | 0.00 | - | 1 | 12 | 34.18% |
| OHI210521P00041000 | 2021-04-29 10:46AM EDT | 41.00 | 2.75 | 4.00 | 4.60 | 0.00 | - | 1 | 5 | 40.82% |
| OHI210521P00045000 | 2021-04-29 9:46AM EDT | 45.00 | 6.60 | 7.20 | 10.00 | 0.00 | - | - | 0 | 64.06% |
© 2021 Verizon Media. All rights reserved.
