OHI - Omega Healthcare Investors, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI200619C00013000 | 2020-04-28 3:49PM EDT | 13.00 | 15.52 | 17.30 | 19.30 | 0.00 | - | - | 0 | 264.65% |
| OHI200619C00014000 | 2020-04-28 3:46PM EDT | 14.00 | 14.56 | 16.50 | 18.40 | 0.00 | - | - | 0 | 259.77% |
| OHI200619C00015000 | 2020-04-28 3:46PM EDT | 15.00 | 13.95 | 15.20 | 17.40 | 0.00 | - | 26 | 0 | 226.76% |
| OHI200619C00016000 | 2020-04-28 3:46PM EDT | 16.00 | 12.34 | 14.50 | 16.20 | 0.00 | - | 53 | 0 | 214.26% |
| OHI200619C00017000 | 2020-04-28 3:49PM EDT | 17.00 | 12.51 | 13.50 | 15.60 | 0.00 | - | 27 | 0 | 213.87% |
| OHI200619C00018000 | 2020-04-28 3:49PM EDT | 18.00 | 10.00 | 12.50 | 14.30 | 0.00 | - | 77 | 0 | 186.52% |
| OHI200619C00020000 | 2020-05-21 11:19AM EDT | 20.00 | 9.50 | 10.60 | 11.40 | 0.00 | - | 1 | 2 | 127.34% |
| OHI200619C00021000 | 2020-05-19 3:24PM EDT | 21.00 | 9.76 | 9.50 | 11.40 | 0.00 | - | 1 | 1 | 147.27% |
| OHI200619C00022000 | 2020-05-15 10:58AM EDT | 22.00 | 5.50 | 8.60 | 9.30 | 0.00 | - | 100 | 56 | 100.59% |
| OHI200619C00023000 | 2020-05-05 2:44PM EDT | 23.00 | 4.85 | 7.60 | 9.30 | 0.00 | - | 10 | 17 | 121.39% |
| OHI200619C00024000 | 2020-05-20 10:16AM EDT | 24.00 | 6.42 | 6.40 | 7.90 | 0.00 | - | 2 | 18 | 92.58% |
| OHI200619C00025000 | 2020-05-26 10:38AM EDT | 25.00 | 6.00 | 5.70 | 6.10 | +1.20 | +25.00% | 2 | 77 | 66.41% |
| OHI200619C00026000 | 2020-05-26 11:45AM EDT | 26.00 | 4.60 | 4.80 | 5.20 | +0.75 | +19.48% | 1 | 259 | 62.79% |
| OHI200619C00027000 | 2020-05-26 2:46PM EDT | 27.00 | 4.04 | 4.00 | 4.70 | +0.57 | +16.43% | 42 | 229 | 68.75% |
| OHI200619C00028000 | 2020-05-26 3:38PM EDT | 28.00 | 3.48 | 3.20 | 4.10 | +0.98 | +39.20% | 19 | 359 | 68.46% |
| OHI200619C00029000 | 2020-05-26 12:22PM EDT | 29.00 | 2.44 | 2.50 | 3.40 | +0.59 | +31.89% | 6 | 232 | 65.82% |
| OHI200619C00030000 | 2020-05-26 3:27PM EDT | 30.00 | 1.90 | 1.85 | 2.25 | +0.60 | +46.15% | 27 | 752 | 54.64% |
| OHI200619C00031000 | 2020-05-26 12:22PM EDT | 31.00 | 1.20 | 1.35 | 1.50 | -0.07 | -5.51% | 40 | 156 | 50.20% |
| OHI200619C00032000 | 2020-05-26 1:48PM EDT | 32.00 | 0.85 | 0.85 | 1.00 | +0.25 | +41.67% | 40 | 282 | 48.98% |
| OHI200619C00033000 | 2020-05-26 2:31PM EDT | 33.00 | 0.50 | 0.55 | 0.65 | +0.14 | +38.89% | 12 | 221 | 47.12% |
| OHI200619C00034000 | 2020-05-26 3:01PM EDT | 34.00 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 47 | 152 | 45.61% |
| OHI200619C00035000 | 2020-05-26 3:31PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 35 | 312 | 45.31% |
| OHI200619C00036000 | 2020-05-19 2:45PM EDT | 36.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 62 | 64.45% |
| OHI200619C00037000 | 2020-05-26 9:30AM EDT | 37.00 | 0.10 | 0.05 | 0.40 | +0.08 | +400.00% | 1 | 47 | 55.86% |
| OHI200619C00038000 | 2020-05-11 3:21PM EDT | 38.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 5 | 4 | 74.71% |
| OHI200619C00039000 | 2020-04-24 12:14PM EDT | 39.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 68 | 68.36% |
| OHI200619C00040000 | 2020-05-12 12:00PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 320 | 2,085 | 25.00% |
| OHI200619C00041000 | 2020-04-22 1:25PM EDT | 41.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 111 | 78.32% |
| OHI200619C00042000 | 2020-04-20 11:43AM EDT | 42.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 115 | 82.91% |
| OHI200619C00043000 | 2020-05-11 3:21PM EDT | 43.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 182 | 91.21% |
| OHI200619C00044000 | 2020-04-09 10:59AM EDT | 44.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 17 | 116 | 100.98% |
| OHI200619C00045000 | 2020-05-21 10:21AM EDT | 45.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 363 | 107.03% |
| OHI200619C00046000 | 2020-05-22 12:44PM EDT | 46.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 94 | 105.96% |
| OHI200619C00047000 | 2020-04-29 1:20PM EDT | 47.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 143 | 99.02% |
| OHI200619C00048000 | 2020-02-25 12:03PM EDT | 48.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 3 | 145 | 113.87% |
| OHI200619C00049000 | 2020-03-26 1:59PM EDT | 49.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 11 | 15 | 106.25% |
| OHI200619C00050000 | 2019-11-13 11:41AM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 100.78% |
| OHI200619C00055000 | 2020-03-26 1:57PM EDT | 55.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 5 | 144.53% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI200619P00005000 | 2020-04-15 10:23AM EDT | 5.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 4 | 16 | 428.13% |
| OHI200619P00010000 | 2020-05-15 1:40PM EDT | 10.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 273.05% |
| OHI200619P00012000 | 2020-04-17 10:24AM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| OHI200619P00013000 | 2020-05-21 9:36AM EDT | 13.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 55 | 61 | 218.36% |
| OHI200619P00014000 | 2020-04-09 10:22AM EDT | 14.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 190.23% |
| OHI200619P00015000 | 2020-05-20 3:03PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 62 | 139.84% |
| OHI200619P00016000 | 2020-05-22 2:59PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| OHI200619P00017000 | 2020-05-01 12:33PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| OHI200619P00018000 | 2020-05-12 3:34PM EDT | 18.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 3 | 46 | 136.33% |
| OHI200619P00019000 | 2020-05-26 11:19AM EDT | 19.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 11 | 98.05% |
| OHI200619P00020000 | 2020-05-26 3:47PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 20 | 592 | 93.36% |
| OHI200619P00021000 | 2020-05-26 3:53PM EDT | 21.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 31 | 171 | 91.60% |
| OHI200619P00022000 | 2020-05-26 9:30AM EDT | 22.00 | 0.15 | 0.00 | 0.40 | -0.05 | -25.00% | 1 | 33 | 87.70% |
| OHI200619P00023000 | 2020-05-26 3:47PM EDT | 23.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 26 | 134 | 70.12% |
| OHI200619P00024000 | 2020-05-26 12:35PM EDT | 24.00 | 0.20 | 0.20 | 0.50 | -0.12 | -37.50% | 18 | 289 | 80.47% |
| OHI200619P00025000 | 2020-05-26 3:47PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 15 | 207 | 63.67% |
| OHI200619P00026000 | 2020-05-26 12:57PM EDT | 26.00 | 0.42 | 0.30 | 0.45 | -0.16 | -27.59% | 52 | 208 | 61.91% |
| OHI200619P00027000 | 2020-05-26 2:32PM EDT | 27.00 | 0.54 | 0.50 | 0.60 | -0.36 | -40.00% | 41 | 160 | 60.35% |
| OHI200619P00028000 | 2020-05-26 3:47PM EDT | 28.00 | 0.73 | 0.70 | 0.85 | -0.37 | -33.64% | 15 | 108 | 58.40% |
| OHI200619P00029000 | 2020-05-26 3:38PM EDT | 29.00 | 1.00 | 0.90 | 1.05 | -0.46 | -31.51% | 21 | 85 | 53.32% |
| OHI200619P00030000 | 2020-05-26 11:33AM EDT | 30.00 | 1.45 | 1.30 | 1.45 | -0.18 | -11.04% | 16 | 478 | 52.59% |
| OHI200619P00031000 | 2020-05-26 12:05PM EDT | 31.00 | 1.95 | 1.70 | 2.15 | -0.30 | -13.33% | 1 | 30 | 53.61% |
| OHI200619P00032000 | 2020-05-21 9:52AM EDT | 32.00 | 2.90 | 2.25 | 2.65 | 0.00 | - | 5 | 74 | 50.93% |
| OHI200619P00033000 | 2020-05-04 11:12AM EDT | 33.00 | 7.01 | 2.90 | 3.30 | 0.00 | - | 1 | 143 | 56.30% |
| OHI200619P00034000 | 2020-05-18 11:52AM EDT | 34.00 | 4.87 | 3.60 | 4.30 | 0.00 | - | 9 | 32 | 52.25% |
| OHI200619P00035000 | 2020-04-29 12:20PM EDT | 35.00 | 5.70 | 4.40 | 5.10 | 0.00 | - | 5 | 47 | 50.98% |
| OHI200619P00036000 | 2020-05-26 2:38PM EDT | 36.00 | 5.60 | 4.90 | 6.20 | -3.15 | -36.00% | 6 | 90 | 77.64% |
| OHI200619P00037000 | 2020-05-21 9:57AM EDT | 37.00 | 7.10 | 6.10 | 7.80 | 0.00 | - | 1 | 29 | 73.83% |
| OHI200619P00038000 | 2020-04-20 10:41AM EDT | 38.00 | 7.81 | 8.30 | 8.90 | 0.00 | - | 2 | 324 | 107.42% |
| OHI200619P00039000 | 2020-04-03 10:30AM EDT | 39.00 | 15.56 | 12.20 | 13.50 | 0.00 | - | 8 | 0 | 223.29% |
| OHI200619P00040000 | 2020-05-18 11:17AM EDT | 40.00 | 10.47 | 9.10 | 10.30 | 0.00 | - | 5 | 236 | 77.54% |
| OHI200619P00041000 | 2020-04-09 12:41PM EDT | 41.00 | 7.30 | 12.80 | 14.30 | 0.00 | - | 1 | 44 | 195.90% |
| OHI200619P00042000 | 2020-05-06 1:31PM EDT | 42.00 | 15.00 | 10.90 | 12.20 | 0.00 | - | 5 | 11 | 75.20% |
| OHI200619P00043000 | 2020-05-18 1:26PM EDT | 43.00 | 13.35 | 11.90 | 13.00 | 0.00 | - | 19 | 49 | 66.41% |
| OHI200619P00044000 | 2020-03-10 11:14AM EDT | 44.00 | 10.22 | 20.00 | 21.40 | 0.00 | - | 9 | 302 | 346.78% |
| OHI200619P00045000 | 2020-03-03 12:17PM EDT | 45.00 | 5.81 | 20.40 | 21.80 | 0.00 | - | 1 | 16 | 334.03% |
| OHI200619P00046000 | 2020-03-19 10:55AM EDT | 46.00 | 26.60 | 12.60 | 16.20 | 0.00 | - | 6 | 22 | 134.96% |
| OHI200619P00047000 | 2020-01-16 2:47PM EDT | 47.00 | 5.00 | 3.20 | 3.90 | 0.00 | - | 1 | 1 | 0.00% |
| OHI200619P00050000 | 2020-03-11 2:10PM EDT | 50.00 | 19.40 | 15.10 | 16.90 | 0.00 | - | 5 | 3 | 0.00% |
| OHI200619P00055000 | 2020-03-26 1:13PM EDT | 55.00 | 13.70 | 30.60 | 33.70 | 0.00 | - | - | 0 | 417.68% |
| OHI200619P00060000 | 2020-03-26 1:13PM EDT | 60.00 | 18.00 | 35.60 | 38.00 | 0.00 | - | - | 0 | 427.15% |
© 2020 Verizon Media. All rights reserved.