Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,876.03 +1,670.66 (+2.56%) CMC Crypto 200
1,365.96 -7.88 (-0.57%)
O-I Glass, Inc. (OI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517C00010000 | 2024-05-02 9:40AM EDT | 10.00 | 3.10 | 2.40 | 4.50 | 0.00 | - | 41 | 1 | 459.38% |
| OI240517C00011000 | 2023-12-22 10:39AM EDT | 11.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 10 | 12 | 1,278.91% |
| OI240517C00012000 | 2024-05-17 12:37PM EDT | 12.00 | 1.35 | 0.40 | 2.55 | +0.25 | +22.73% | 4 | 4 | 239.06% |
| OI240517C00013000 | 2024-05-17 11:31AM EDT | 13.00 | 0.40 | 0.00 | 0.50 | -0.30 | -42.86% | 2 | 767 | 121.88% |
| OI240517C00014000 | 2024-05-15 1:05PM EDT | 14.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 121 | 155.47% |
| OI240517C00015000 | 2024-05-15 10:17AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 263 | 170.31% |
| OI240517C00016000 | 2024-05-17 3:39PM EDT | 16.00 | 0.20 | 0.00 | 0.15 | +0.15 | +300.00% | 14 | 425 | 256.25% |
| OI240517C00017000 | 2024-05-08 11:08AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 272 | 253.13% |
| OI240517C00018000 | 2024-05-14 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 195 | 300.00% |
| OI240517C00019000 | 2024-05-08 10:03AM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 90 | 634.38% |
| OI240517C00020000 | 2024-04-04 12:36PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 83 | 689.84% |
| OI240517C00021000 | 2024-04-04 10:47AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 741.41% |
| OI240517C00022000 | 2024-03-01 1:07PM EDT | 22.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 707.81% |
| OI240517C00023000 | 2023-12-29 3:00PM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 581.25% |
| OI240517C00024000 | 2023-10-17 1:30PM EDT | 24.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 843.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517P00010000 | 2024-02-07 1:19PM EDT | 10.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 36 | 26 | 528.13% |
| OI240517P00011000 | 2024-05-01 1:31PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 29 | 469.53% |
| OI240517P00012000 | 2024-05-02 2:48PM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 159 | 129.69% |
| OI240517P00013000 | 2024-05-17 3:19PM EDT | 13.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 1 | 205 | 78.13% |
| OI240517P00014000 | 2024-05-17 2:33PM EDT | 14.00 | 0.70 | 0.65 | 1.05 | +0.30 | +75.00% | 40 | 420 | 139.84% |
| OI240517P00015000 | 2024-05-15 9:53AM EDT | 15.00 | 1.45 | 1.45 | 2.80 | +0.75 | +107.14% | 1 | 229 | 358.59% |
| OI240517P00016000 | 2024-05-14 1:30PM EDT | 16.00 | 2.21 | 2.40 | 2.95 | 0.00 | - | 16 | 86 | 362.50% |
| OI240517P00017000 | 2024-05-01 2:49PM EDT | 17.00 | 4.20 | 3.50 | 4.00 | 0.00 | - | 6 | 0 | 278.13% |
| OI240517P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 2.16 | 3.50 | 5.20 | 0.00 | - | 2 | 10 | 630.47% |
| OI240517P00019000 | 2023-11-17 4:24PM EDT | 19.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 0.00% |
| OI240517P00021000 | 2023-10-27 2:45PM EDT | 21.00 | 5.90 | 5.70 | 6.60 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.