OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OHI200619C000130002020-04-28 3:49PM EDT13.0015.5217.3019.300.00--0264.65%
OHI200619C000140002020-04-28 3:46PM EDT14.0014.5616.5018.400.00--0259.77%
OHI200619C000150002020-04-28 3:46PM EDT15.0013.9515.2017.400.00-260226.76%
OHI200619C000160002020-04-28 3:46PM EDT16.0012.3414.5016.200.00-530214.26%
OHI200619C000170002020-04-28 3:49PM EDT17.0012.5113.5015.600.00-270213.87%
OHI200619C000180002020-04-28 3:49PM EDT18.0010.0012.5014.300.00-770186.52%
OHI200619C000200002020-05-21 11:19AM EDT20.009.5010.6011.400.00-12127.34%
OHI200619C000210002020-05-19 3:24PM EDT21.009.769.5011.400.00-11147.27%
OHI200619C000220002020-05-15 10:58AM EDT22.005.508.609.300.00-10056100.59%
OHI200619C000230002020-05-05 2:44PM EDT23.004.857.609.300.00-1017121.39%
OHI200619C000240002020-05-20 10:16AM EDT24.006.426.407.900.00-21892.58%
OHI200619C000250002020-05-26 10:38AM EDT25.006.005.706.10+1.20+25.00%27766.41%
OHI200619C000260002020-05-26 11:45AM EDT26.004.604.805.20+0.75+19.48%125962.79%
OHI200619C000270002020-05-26 2:46PM EDT27.004.044.004.70+0.57+16.43%4222968.75%
OHI200619C000280002020-05-26 3:38PM EDT28.003.483.204.10+0.98+39.20%1935968.46%
OHI200619C000290002020-05-26 12:22PM EDT29.002.442.503.40+0.59+31.89%623265.82%
OHI200619C000300002020-05-26 3:27PM EDT30.001.901.852.25+0.60+46.15%2775254.64%
OHI200619C000310002020-05-26 12:22PM EDT31.001.201.351.50-0.07-5.51%4015650.20%
OHI200619C000320002020-05-26 1:48PM EDT32.000.850.851.00+0.25+41.67%4028248.98%
OHI200619C000330002020-05-26 2:31PM EDT33.000.500.550.65+0.14+38.89%1222147.12%
OHI200619C000340002020-05-26 3:01PM EDT34.000.300.300.40+0.10+50.00%4715245.61%
OHI200619C000350002020-05-26 3:31PM EDT35.000.200.150.25+0.07+53.85%3531245.31%
OHI200619C000360002020-05-19 2:45PM EDT36.000.150.001.000.00-16264.45%
OHI200619C000370002020-05-26 9:30AM EDT37.000.100.050.40+0.08+400.00%14755.86%
OHI200619C000380002020-05-11 3:21PM EDT38.000.150.000.900.00-5474.71%
OHI200619C000390002020-04-24 12:14PM EDT39.000.100.000.500.00-106868.36%
OHI200619C000400002020-05-12 12:00PM EDT40.000.050.000.000.00-3202,08525.00%
OHI200619C000410002020-04-22 1:25PM EDT41.000.100.000.500.00-411178.32%
OHI200619C000420002020-04-20 11:43AM EDT42.000.200.000.500.00-1011582.91%
OHI200619C000430002020-05-11 3:21PM EDT43.000.050.000.600.00-118291.21%
OHI200619C000440002020-04-09 10:59AM EDT44.000.600.000.750.00-17116100.98%
OHI200619C000450002020-05-21 10:21AM EDT45.000.050.000.800.00-1363107.03%
OHI200619C000460002020-05-22 12:44PM EDT46.000.050.000.650.00-294105.96%
OHI200619C000470002020-04-29 1:20PM EDT47.000.100.000.400.00-414399.02%
OHI200619C000480002020-02-25 12:03PM EDT48.000.200.000.650.00-3145113.87%
OHI200619C000490002020-03-26 1:59PM EDT49.000.150.000.400.00-1115106.25%
OHI200619C000500002019-11-13 11:41AM EDT50.000.150.050.200.00-12100.78%
OHI200619C000550002020-03-26 1:57PM EDT55.000.150.000.800.00--5144.53%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OHI200619P000050002020-04-15 10:23AM EDT5.000.100.000.550.00-416428.13%
OHI200619P000100002020-05-15 1:40PM EDT10.000.100.000.600.00-24273.05%
OHI200619P000120002020-04-17 10:24AM EDT12.000.310.000.000.00-1850.00%
OHI200619P000130002020-05-21 9:36AM EDT13.000.050.000.650.00-5561218.36%
OHI200619P000140002020-04-09 10:22AM EDT14.000.500.000.500.00-14190.23%
OHI200619P000150002020-05-20 3:03PM EDT15.000.100.000.150.00-962139.84%
OHI200619P000160002020-05-22 2:59PM EDT16.000.050.000.000.00-26150.00%
OHI200619P000170002020-05-01 12:33PM EDT17.000.330.000.000.00-11250.00%
OHI200619P000180002020-05-12 3:34PM EDT18.000.200.050.450.00-346136.33%
OHI200619P000190002020-05-26 11:19AM EDT19.000.080.000.15-0.07-46.67%11198.05%
OHI200619P000200002020-05-26 3:47PM EDT20.000.100.050.15-0.01-9.09%2059293.36%
OHI200619P000210002020-05-26 3:53PM EDT21.000.150.000.300.00-3117191.60%
OHI200619P000220002020-05-26 9:30AM EDT22.000.150.000.40-0.05-25.00%13387.70%
OHI200619P000230002020-05-26 3:47PM EDT23.000.200.000.25-0.05-20.00%2613470.12%
OHI200619P000240002020-05-26 12:35PM EDT24.000.200.200.50-0.12-37.50%1828980.47%
OHI200619P000250002020-05-26 3:47PM EDT25.000.250.200.30-0.10-28.57%1520763.67%
OHI200619P000260002020-05-26 12:57PM EDT26.000.420.300.45-0.16-27.59%5220861.91%
OHI200619P000270002020-05-26 2:32PM EDT27.000.540.500.60-0.36-40.00%4116060.35%
OHI200619P000280002020-05-26 3:47PM EDT28.000.730.700.85-0.37-33.64%1510858.40%
OHI200619P000290002020-05-26 3:38PM EDT29.001.000.901.05-0.46-31.51%218553.32%
OHI200619P000300002020-05-26 11:33AM EDT30.001.451.301.45-0.18-11.04%1647852.59%
OHI200619P000310002020-05-26 12:05PM EDT31.001.951.702.15-0.30-13.33%13053.61%
OHI200619P000320002020-05-21 9:52AM EDT32.002.902.252.650.00-57450.93%
OHI200619P000330002020-05-04 11:12AM EDT33.007.012.903.300.00-114356.30%
OHI200619P000340002020-05-18 11:52AM EDT34.004.873.604.300.00-93252.25%
OHI200619P000350002020-04-29 12:20PM EDT35.005.704.405.100.00-54750.98%
OHI200619P000360002020-05-26 2:38PM EDT36.005.604.906.20-3.15-36.00%69077.64%
OHI200619P000370002020-05-21 9:57AM EDT37.007.106.107.800.00-12973.83%
OHI200619P000380002020-04-20 10:41AM EDT38.007.818.308.900.00-2324107.42%
OHI200619P000390002020-04-03 10:30AM EDT39.0015.5612.2013.500.00-80223.29%
OHI200619P000400002020-05-18 11:17AM EDT40.0010.479.1010.300.00-523677.54%
OHI200619P000410002020-04-09 12:41PM EDT41.007.3012.8014.300.00-144195.90%
OHI200619P000420002020-05-06 1:31PM EDT42.0015.0010.9012.200.00-51175.20%
OHI200619P000430002020-05-18 1:26PM EDT43.0013.3511.9013.000.00-194966.41%
OHI200619P000440002020-03-10 11:14AM EDT44.0010.2220.0021.400.00-9302346.78%
OHI200619P000450002020-03-03 12:17PM EDT45.005.8120.4021.800.00-116334.03%
OHI200619P000460002020-03-19 10:55AM EDT46.0026.6012.6016.200.00-622134.96%
OHI200619P000470002020-01-16 2:47PM EDT47.005.003.203.900.00-110.00%
OHI200619P000500002020-03-11 2:10PM EDT50.0019.4015.1016.900.00-530.00%
OHI200619P000550002020-03-26 1:13PM EDT55.0013.7030.6033.700.00--0417.68%
OHI200619P000600002020-03-26 1:13PM EDT60.0018.0035.6038.000.00--0427.15%