U.S. markets closed

S&P 500
3,638.35
+8.70(+0.24%)
Dow 30
29,910.37
+37.90(+0.13%)
Nasdaq
12,205.85
+111.44(+0.92%)

1Life Healthcare, Inc. (ONEM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.63+1.14 (+3.51%)

At close: 1:00PM EST

In The Money

Show:ListStraddle

CallsforDecember 18, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ONEM201218C00015000	2020-11-23 2:50PM EST	15.00	18.92	18.20	19.20	+0.62	+3.39%	10	11	166.41%
ONEM201218C00020000	2020-11-27 11:45AM EST	20.00	13.70	13.30	14.00	+0.90	+7.03%	30	62	93.75%
ONEM201218C00022500	2020-10-30 2:07PM EST	22.50	9.75	10.60	12.40	0.00	-	2	0	127.54%
ONEM201218C00025000	2020-11-25 3:50PM EST	25.00	7.70	8.50	8.90	0.00	-	10	40	69.14%
ONEM201218C00030000	2020-11-27 11:10AM EST	30.00	4.40	4.00	4.50	+1.00	+29.41%	4	124	62.89%
ONEM201218C00035000	2020-11-27 12:46PM EST	35.00	1.25	1.15	1.30	+0.25	+25.00%	179	971	55.76%
ONEM201218C00040000	2020-11-27 12:46PM EST	40.00	0.25	0.20	0.35	+0.05	+25.00%	203	716	58.98%
ONEM201218C00045000	2020-11-20 3:40PM EST	45.00	0.15	0.00	0.15	0.00	-	41	84	65.23%

PutsforDecember 18, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ONEM201218P00022500	2020-11-11 9:30AM EST	22.50	0.15	0.00	5.00	0.00	-	1	4	254.10%
ONEM201218P00025000	2020-11-25 3:49PM EST	25.00	0.18	0.05	5.00	0.00	-	4	20	212.60%
ONEM201218P00030000	2020-11-27 11:31AM EST	30.00	0.50	0.40	0.65	-0.30	-37.50%	3	488	58.64%
ONEM201218P00035000	2020-11-27 12:39PM EST	35.00	2.65	2.45	2.80	-0.73	-21.60%	12	157	56.74%
ONEM201218P00040000	2020-11-25 2:41PM EST	40.00	7.20	6.30	6.80	0.00	-	1	3	52.73%