OHI - Omega Healthcare Investors, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI191115C00037000 | 2019-10-18 3:58PM EDT | 37.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| OHI191115C00038000 | 2019-10-17 1:37PM EDT | 38.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OHI191115C00039000 | 2019-10-17 3:14PM EDT | 39.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OHI191115C00040000 | 2019-10-18 12:33PM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| OHI191115C00041000 | 2019-10-18 2:06PM EDT | 41.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| OHI191115C00042000 | 2019-10-18 3:29PM EDT | 42.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OHI191115C00043000 | 2019-10-18 11:06AM EDT | 43.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| OHI191115C00044000 | 2019-10-18 11:19AM EDT | 44.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| OHI191115C00045000 | 2019-10-18 3:50PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.20% |
| OHI191115C00046000 | 2019-10-18 2:22PM EDT | 46.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| OHI191115C00047000 | 2019-10-18 3:27PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OHI191115P00035000 | 2019-10-02 12:08PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OHI191115P00036000 | 2019-10-01 3:15PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| OHI191115P00037000 | 2019-10-14 10:59AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| OHI191115P00038000 | 2019-10-17 12:50PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OHI191115P00039000 | 2019-10-14 12:48PM EDT | 39.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OHI191115P00040000 | 2019-10-18 11:33AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| OHI191115P00041000 | 2019-10-18 2:27PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| OHI191115P00042000 | 2019-10-18 3:34PM EDT | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| OHI191115P00043000 | 2019-10-18 3:50PM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| OHI191115P00044000 | 2019-10-18 11:21AM EDT | 44.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| OHI191115P00045000 | 2019-10-18 2:51PM EDT | 45.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OHI191115P00047000 | 2019-10-16 1:26PM EDT | 47.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |