Advertisement
Advertisement
Olin Corporation (OLN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN220819C00022500 | 2022-08-18 3:59PM EDT | 22.50 | 35.54 | 33.00 | 37.50 | 0.00 | - | - | - | 1,109.38% |
| OLN220819C00025000 | 2022-06-14 1:43PM EDT | 25.00 | 31.80 | 21.10 | 21.90 | 0.00 | - | 3 | 3 | 0.00% |
| OLN220819C00030000 | 2022-07-28 3:52PM EDT | 30.00 | 20.00 | 25.50 | 30.10 | 0.00 | - | 2 | 0 | 821.88% |
| OLN220819C00035000 | 2022-06-29 10:21AM EDT | 35.00 | 11.56 | 16.70 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| OLN220819C00040000 | 2022-08-18 1:58PM EDT | 40.00 | 17.85 | 15.80 | 19.60 | 0.00 | - | 1 | 12 | 479.69% |
| OLN220819C00045000 | 2022-08-18 2:55PM EDT | 45.00 | 12.98 | 11.30 | 14.10 | 0.00 | - | 12 | 48 | 350.78% |
| OLN220819C00046000 | 2022-07-21 10:06AM EDT | 46.00 | 3.70 | 9.80 | 13.80 | 0.00 | - | 1 | 0 | 346.48% |
| OLN220819C00046500 | 2022-07-20 10:44AM EDT | 46.50 | 3.70 | 9.70 | 13.00 | 0.00 | - | - | 1 | 342.97% |
| OLN220819C00047000 | 2022-07-29 1:38PM EDT | 47.00 | 5.92 | 8.80 | 12.90 | 0.00 | - | 31 | 20 | 330.08% |
| OLN220819C00047500 | 2022-07-20 10:44AM EDT | 47.50 | 3.10 | 8.10 | 12.50 | 0.00 | - | - | 4 | 308.20% |
| OLN220819C00048000 | 2022-08-01 2:23PM EDT | 48.00 | 4.37 | 8.00 | 11.50 | 0.00 | - | 1 | 12 | 286.72% |
| OLN220819C00048500 | 2022-08-01 12:16PM EDT | 48.50 | 3.80 | 7.50 | 11.20 | 0.00 | - | 1 | 6 | 291.41% |
| OLN220819C00049000 | 2022-08-08 11:32AM EDT | 49.00 | 5.88 | 6.80 | 10.90 | 0.00 | - | 2 | 22 | 278.71% |
| OLN220819C00050000 | 2022-08-19 9:32AM EDT | 50.00 | 7.65 | 5.90 | 9.50 | -0.75 | -8.93% | 2 | 399 | 228.91% |
| OLN220819C00051000 | 2022-08-18 9:47AM EDT | 51.00 | 6.88 | 5.10 | 8.50 | 0.00 | - | 5 | 34 | 220.31% |
| OLN220819C00052000 | 2022-08-18 12:27PM EDT | 52.00 | 5.66 | 3.90 | 7.60 | 0.00 | - | 2 | 26 | 187.89% |
| OLN220819C00053000 | 2022-08-12 3:14PM EDT | 53.00 | 5.00 | 2.95 | 6.50 | 0.00 | - | 10 | 126 | 159.38% |
| OLN220819C00054000 | 2022-08-12 2:13PM EDT | 54.00 | 4.00 | 1.95 | 5.80 | 0.00 | - | 3 | 227 | 151.76% |
| OLN220819C00055000 | 2022-08-18 3:52PM EDT | 55.00 | 3.30 | 2.80 | 4.10 | 0.00 | - | 19 | 544 | 180.08% |
| OLN220819C00056000 | 2022-08-16 12:47PM EDT | 56.00 | 2.45 | 1.10 | 2.90 | 0.00 | - | 1 | 21 | 105.66% |
| OLN220819C00057000 | 2022-08-17 10:02AM EDT | 57.00 | 0.95 | 0.45 | 1.05 | 0.00 | - | 2 | 147 | 75.20% |
| OLN220819C00058000 | 2022-08-18 10:38AM EDT | 58.00 | 0.67 | 0.15 | 0.35 | 0.00 | - | 1 | 88 | 53.52% |
| OLN220819C00059000 | 2022-08-19 9:40AM EDT | 59.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 146 | 50.00% |
| OLN220819C00060000 | 2022-08-18 10:21AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,274 | 50.78% |
| OLN220819C00061000 | 2022-08-16 10:13AM EDT | 61.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 73.83% |
| OLN220819C00065000 | 2022-08-18 3:33PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 558 | 115.63% |
| OLN220819C00070000 | 2022-08-18 2:55PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,016 | 171.88% |
| OLN220819C00075000 | 2022-08-15 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 156 | 220.31% |
| OLN220819C00080000 | 2022-08-01 11:24AM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 108 | 265.63% |
| OLN220819C00085000 | 2022-08-15 11:35AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 50.00% |
| OLN220819C00095000 | 2022-08-09 9:44AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 378.13% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN220819P00022500 | 2022-08-05 11:02AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| OLN220819P00025000 | 2022-08-09 9:46AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| OLN220819P00030000 | 2022-07-28 3:58PM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 768.75% |
| OLN220819P00035000 | 2022-07-29 9:39AM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 74 | 393.75% |
| OLN220819P00038000 | 2022-07-18 3:50PM EDT | 38.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 917.38% |
| OLN220819P00039000 | 2022-08-05 9:39AM EDT | 39.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 423.44% |
| OLN220819P00040000 | 2022-08-09 3:57PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 3,285 | 293.75% |
| OLN220819P00043000 | 2022-08-12 10:10AM EDT | 43.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 416.80% |
| OLN220819P00043500 | 2022-07-25 2:36PM EDT | 43.50 | 0.90 | 0.00 | 2.30 | 0.00 | - | - | 5 | 527.93% |
| OLN220819P00044000 | 2022-07-29 2:19PM EDT | 44.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 341.02% |
| OLN220819P00045000 | 2022-08-10 2:58PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 388 | 206.25% |
| OLN220819P00046000 | 2022-08-12 10:10AM EDT | 46.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 451.37% |
| OLN220819P00046500 | 2022-07-18 10:09AM EDT | 46.50 | 2.45 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 289.06% |
| OLN220819P00047000 | 2022-08-12 2:32PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 191 | 175.00% |
| OLN220819P00047500 | 2022-08-05 10:40AM EDT | 47.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 50 | 12 | 234.38% |
| OLN220819P00048000 | 2022-08-10 9:31AM EDT | 48.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 223.44% |
| OLN220819P00048500 | 2022-07-21 11:05AM EDT | 48.50 | 2.90 | 0.00 | 1.05 | 0.00 | - | 3 | 4 | 285.55% |
| OLN220819P00049000 | 2022-08-04 3:43PM EDT | 49.00 | 0.64 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 361.72% |
| OLN220819P00050000 | 2022-08-18 1:57PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 340 | 126.56% |
| OLN220819P00051000 | 2022-08-11 1:28PM EDT | 51.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 123.44% |
| OLN220819P00052000 | 2022-08-10 3:45PM EDT | 52.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 26 | 40 | 106.25% |
| OLN220819P00053000 | 2022-08-15 10:13AM EDT | 53.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 8 | 89.06% |
| OLN220819P00054000 | 2022-08-16 11:12AM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| OLN220819P00055000 | 2022-08-19 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 11 | 1,799 | 25.00% |
| OLN220819P00056000 | 2022-08-16 12:38PM EDT | 56.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 25 | 94 | 42.58% |
| OLN220819P00057000 | 2022-08-17 11:32AM EDT | 57.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 35 | 86 | 27.15% |
| OLN220819P00058000 | 2022-08-17 9:30AM EDT | 58.00 | 1.00 | 0.25 | 0.50 | 0.00 | - | - | - | 0.00% |
| OLN220819P00059000 | 2022-08-18 1:58PM EDT | 59.00 | 1.29 | - | - | 0.00 | - | - | - | 0.00% |
| OLN220819P00060000 | 2022-08-17 1:21PM EDT | 60.00 | 2.70 | 1.00 | 3.40 | 0.00 | - | 3 | 66 | 140.04% |
| OLN220819P00065000 | 2022-06-13 2:54PM EDT | 65.00 | 9.73 | 17.70 | 18.30 | 0.00 | - | 1 | 14 | 1,097.46% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
