U.S. markets closed

1Life Healthcare, Inc. (ONEM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.63+1.14 (+3.51%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ONEM201218C000150002020-11-23 2:50PM EST15.0018.9218.2019.20+0.62+3.39%1011166.41%
ONEM201218C000200002020-11-27 11:45AM EST20.0013.7013.3014.00+0.90+7.03%306293.75%
ONEM201218C000225002020-10-30 2:07PM EST22.509.7510.6012.400.00-20127.54%
ONEM201218C000250002020-11-25 3:50PM EST25.007.708.508.900.00-104069.14%
ONEM201218C000300002020-11-27 11:10AM EST30.004.404.004.50+1.00+29.41%412462.89%
ONEM201218C000350002020-11-27 12:46PM EST35.001.251.151.30+0.25+25.00%17997155.76%
ONEM201218C000400002020-11-27 12:46PM EST40.000.250.200.35+0.05+25.00%20371658.98%
ONEM201218C000450002020-11-20 3:40PM EST45.000.150.000.150.00-418465.23%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ONEM201218P000225002020-11-11 9:30AM EST22.500.150.005.000.00-14254.10%
ONEM201218P000250002020-11-25 3:49PM EST25.000.180.055.000.00-420212.60%
ONEM201218P000300002020-11-27 11:31AM EST30.000.500.400.65-0.30-37.50%348858.64%
ONEM201218P000350002020-11-27 12:39PM EST35.002.652.452.80-0.73-21.60%1215756.74%
ONEM201218P000400002020-11-25 2:41PM EST40.007.206.306.800.00-1352.73%