NYSE - Delayed Quote • USD
Olin Corporation (OLN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN240517C00022500 | 10/30/2023 4:35 PM | 22.5 | 20.35 | 22.70 | 27.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| OLN240517C00025000 | 10/27/2023 5:46 PM | 25 | 18.30 | 22.90 | 23.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| OLN240517C00027500 | 10/27/2023 7:36 PM | 27.5 | 15.80 | 20.50 | 20.90 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| OLN240517C00030000 | 4/3/2024 1:56 PM | 30 | 29.80 | 21.00 | 24.50 | 0.00 | 0.00% | 2 | 8 | 198.54% |
| OLN240517C00032500 | 11/8/2023 5:39 PM | 32.5 | 11.90 | 17.90 | 18.90 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| OLN240517C00035000 | 11/8/2023 5:11 PM | 35 | 10.00 | 15.60 | 16.60 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| OLN240517C00037500 | 12/5/2023 3:14 PM | 37.5 | 12.96 | 16.40 | 16.80 | 0.00 | 0.00% | 7 | 15 | 117.38% |
| OLN240517C00040000 | 12/15/2023 8:27 PM | 40 | 14.00 | 11.90 | 14.50 | 0.00 | 0.00% | 9 | 27 | 117.58% |
| OLN240517C00042500 | 1/8/2024 8:06 PM | 42.5 | 12.20 | 7.80 | 10.70 | 0.00 | 0.00% | 4 | 18 | 0.00% |
| OLN240517C00045000 | 4/25/2024 3:31 PM | 45 | 7.68 | 8.00 | 10.20 | 0.00 | 0.00% | 1 | 48 | 68.95% |
| OLN240517C00047500 | 4/19/2024 7:27 PM | 47.5 | 6.56 | 4.80 | 8.00 | 0.00 | 0.00% | 3 | 131 | 90.82% |
| OLN240517C00050000 | 4/26/2024 1:32 PM | 50 | 4.30 | 3.70 | 4.00 | 0.72 | 20.11% | 24 | 149 | 34.96% |
| OLN240517C00052500 | 4/26/2024 7:59 PM | 52.5 | 1.95 | 1.85 | 2.05 | 0.00 | 0.00% | 19 | 300 | 29.79% |
| OLN240517C00055000 | 4/26/2024 6:09 PM | 55 | 0.85 | 0.70 | 0.85 | 0.05 | 6.25% | 5 | 988 | 28.66% |
| OLN240517C00057500 | 4/26/2024 7:54 PM | 57.5 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 7 | 473 | 29.10% |
| OLN240517C00060000 | 4/26/2024 1:37 PM | 60 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 12 | 397 | 33.20% |
| OLN240517C00062500 | 4/22/2024 1:30 PM | 62.5 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 136 | 47.07% |
| OLN240517C00065000 | 4/12/2024 7:50 PM | 65 | 0.22 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 152 | 51.37% |
| OLN240517C00070000 | 4/23/2024 2:59 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 85 | 53.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN240517P00022500 | 10/27/2023 6:47 PM | 22.5 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 5 | 180.47% |
| OLN240517P00025000 | 10/27/2023 5:46 PM | 25 | 0.30 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 0 | 187.30% |
| OLN240517P00027500 | 10/27/2023 2:15 PM | 27.5 | 0.45 | 0.15 | 0.60 | 0.00 | 0.00% | 2 | 0 | 174.41% |
| OLN240517P00030000 | 10/30/2023 2:07 PM | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 50.00% |
| OLN240517P00032500 | 3/27/2024 1:47 PM | 32.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 114 | 136.33% |
| OLN240517P00035000 | 12/14/2023 8:45 PM | 35 | 0.30 | 0.10 | 0.35 | 0.00 | 0.00% | 3 | 2 | 106.84% |
| OLN240517P00037500 | 11/13/2023 4:09 PM | 37.5 | 1.80 | 0.80 | 0.90 | 0.00 | 0.00% | 7 | 11 | 128.61% |
| OLN240517P00040000 | 4/1/2024 7:28 PM | 40 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 118 | 59.38% |
| OLN240517P00042500 | 1/22/2024 2:30 PM | 42.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 64 | 25.00% |
| OLN240517P00045000 | 4/25/2024 1:58 PM | 45 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 3 | 129 | 43.16% |
| OLN240517P00047500 | 4/25/2024 5:36 PM | 47.5 | 0.48 | 0.10 | 0.20 | 0.00 | 0.00% | 7 | 460 | 37.60% |
| OLN240517P00050000 | 4/26/2024 5:44 PM | 50 | 0.45 | 0.30 | 0.40 | -0.40 | -47.06% | 99 | 1,008 | 31.54% |
| OLN240517P00052500 | 4/26/2024 2:03 PM | 52.5 | 1.70 | 0.90 | 1.05 | -0.35 | -17.07% | 2 | 63 | 29.37% |
| OLN240517P00055000 | 4/26/2024 2:19 PM | 55 | 2.60 | 2.20 | 2.45 | -0.70 | -21.21% | 2 | 115 | 30.37% |
| OLN240517P00057500 | 4/25/2024 3:10 PM | 57.5 | 5.70 | 4.20 | 5.80 | 0.00 | 0.00% | 17 | 106 | 64.50% |
| OLN240517P00060000 | 4/17/2024 5:34 PM | 60 | 6.90 | 4.50 | 8.80 | 0.00 | 0.00% | 17 | 63 | 89.80% |
| OLN240517P00062500 | 3/27/2024 6:50 PM | 62.5 | 5.20 | 7.30 | 11.30 | 0.00 | 0.00% | 1 | 1 | 102.98% |
| OLN240517P00065000 | 4/22/2024 2:13 PM | 65 | 11.30 | 9.00 | 13.80 | 0.00 | 0.00% | 1 | 7 | 114.94% |
Related Tickers
EMN Eastman Chemical Company
95.56
-0.59%
WLK Westlake Corporation
149.55
+0.80%
LYB LyondellBasell Industries N.V.
102.13
+2.46%
NEU NewMarket Corporation
529.41
-0.78%
AVTR Avantor, Inc.
23.94
-4.81%
AXTA Axalta Coating Systems Ltd.
31.22
+0.94%
CBT Cabot Corporation
93.59
+0.60%
CC The Chemours Company
27.32
+1.07%
MTX Minerals Technologies Inc.
73.70
+3.54%
DD DuPont de Nemours, Inc.
73.71
+0.29%