OMF - OneMain Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF191220C00035000 | 2019-10-28 9:07AM EST | 35.00 | 3.90 | 7.90 | 9.10 | 0.00 | - | 2 | 0 | 104.30% |
| OMF191220C00037000 | 2019-12-03 2:46PM EST | 37.00 | 5.35 | 6.00 | 7.30 | 0.00 | - | 1 | 0 | 100.59% |
| OMF191220C00038000 | 2019-11-26 1:30PM EST | 38.00 | 5.26 | 5.20 | 6.00 | 0.00 | - | 4 | 4 | 82.81% |
| OMF191220C00039000 | 2019-11-11 3:49PM EST | 39.00 | 3.19 | 4.20 | 4.80 | 0.00 | - | 1 | 163 | 59.96% |
| OMF191220C00040000 | 2019-11-20 3:28PM EST | 40.00 | 3.40 | 3.10 | 3.80 | 0.00 | - | 62 | 63 | 73.24% |
| OMF191220C00041000 | 2019-12-06 9:51AM EST | 41.00 | 2.65 | 2.30 | 2.55 | 0.00 | - | 3 | 60 | 41.80% |
| OMF191220C00042000 | 2019-12-06 3:22PM EST | 42.00 | 1.78 | 1.40 | 1.65 | 0.00 | - | 10 | 50 | 35.35% |
| OMF191220C00043000 | 2019-12-11 2:27PM EST | 43.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | 1 | 28 | 29.10% |
| OMF191220C00044000 | 2019-12-09 1:47PM EST | 44.00 | 0.61 | 0.20 | 0.35 | 0.00 | - | 1 | 98 | 27.34% |
| OMF191220C00045000 | 2019-12-11 3:50PM EST | 45.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 15 | 75 | 29.69% |
| OMF191220C00046000 | 2019-12-04 3:07PM EST | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 35.94% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF191220P00034000 | 2019-10-30 8:42AM EST | 34.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 10 | 18 | 145.90% |
| OMF191220P00035000 | 2019-10-30 9:22AM EST | 35.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 100.78% |
| OMF191220P00036000 | 2019-11-01 8:54AM EST | 36.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 110.94% |
| OMF191220P00037000 | 2019-10-28 8:58AM EST | 37.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 74.22% |
| OMF191220P00038000 | 2019-11-21 2:34PM EST | 38.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 64.06% |
| OMF191220P00039000 | 2019-12-09 1:47PM EST | 39.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 57.42% |
| OMF191220P00040000 | 2019-12-11 3:51PM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 16 | 46.48% |
| OMF191220P00041000 | 2019-12-12 1:24PM EST | 41.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 40.14% |
| OMF191220P00042000 | 2019-12-09 9:56AM EST | 42.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 5 | 26 | 34.18% |
| OMF191220P00043000 | 2019-12-11 10:47AM EST | 43.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 10 | 20 | 30.47% |
| OMF191220P00044000 | 2019-11-21 1:43PM EST | 44.00 | 1.45 | 0.80 | 1.10 | 0.00 | - | - | 1 | 33.55% |