Singapore markets close in 5 hours 5 minutes

Olin Corporation (OLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.79+0.29 (+0.46%)
At close: 04:00PM EDT
62.83 +0.04 (+0.06%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OLN220520C000250002022-02-11 3:18PM EDT25.0027.0022.2025.700.00-110.00%
OLN220520C000350002022-04-11 10:15AM EDT35.0020.9025.1026.400.00-100.00%
OLN220520C000380002022-04-25 9:55AM EDT38.0014.7923.1027.000.00-80281.64%
OLN220520C000390002022-05-06 10:33AM EDT39.0023.8522.1025.300.00-10419.14%
OLN220520C000400002022-05-12 12:42PM EDT40.0019.5021.7024.000.00-10200.78%
OLN220520C000410002022-02-14 11:42AM EDT41.0010.6011.3013.500.00-2200.00%
OLN220520C000420002022-05-03 2:52PM EDT42.0019.5019.0022.400.00-115377.15%
OLN220520C000430002022-04-29 10:19AM EDT43.0016.5019.1021.200.00-19237.89%
OLN220520C000440002022-01-20 1:48PM EDT44.0010.807.508.600.00-140.00%
OLN220520C000450002022-04-29 9:37AM EDT45.0014.5016.7019.200.00-100181.25%
OLN220520C000460002022-04-12 10:44AM EDT46.0011.0014.0014.600.00-2100.00%
OLN220520C000470002022-04-21 12:09PM EDT47.0011.5014.7017.800.00-118203.32%
OLN220520C000480002022-04-29 11:53AM EDT48.0010.9512.5016.500.00-70290.04%
OLN220520C000490002022-04-28 1:11PM EDT49.004.4012.7014.800.00-510227.34%
OLN220520C000500002022-05-16 11:09AM EDT50.0012.4012.4013.00-0.20-1.59%1302139.65%
OLN220520C000510002022-04-28 1:05PM EDT51.003.1010.4012.800.00-23200.98%
OLN220520C000520002022-04-29 10:20AM EDT52.008.009.7012.100.00-880105.08%
OLN220520C000530002022-04-27 10:43AM EDT53.002.458.0010.700.00--17168.46%
OLN220520C000540002022-05-06 3:30PM EDT54.009.558.509.700.00-17111.13%
OLN220520C000550002022-05-16 3:35PM EDT55.008.007.608.10-0.10-1.23%1056269.92%
OLN220520C000560002022-04-29 9:38AM EDT56.005.505.107.500.00-31118.65%
OLN220520C000570002022-05-05 10:50AM EDT57.007.005.407.000.00-52787.50%
OLN220520C000580002022-05-02 10:26AM EDT58.003.704.605.200.00-14252.54%
OLN220520C000590002022-05-16 9:30AM EDT59.004.073.904.30-0.40-8.95%117159.08%
OLN220520C000600002022-05-16 3:23PM EDT60.003.582.853.50+0.29+8.81%382,38752.44%
OLN220520C000610002022-05-16 10:23AM EDT61.002.650.452.70+1.65+165.00%48563.97%
OLN220520C000620002022-05-16 3:15PM EDT62.002.140.152.05-0.11-4.89%154862.35%
OLN220520C000630002022-05-16 2:20PM EDT63.001.650.251.450.00-167059.13%
OLN220520C000640002022-05-16 2:25PM EDT64.001.200.851.050.00-3115055.76%
OLN220520C000650002022-05-16 3:35PM EDT65.000.620.550.70-0.23-27.06%501,12955.27%
OLN220520C000660002022-05-16 3:34PM EDT66.000.450.350.50-0.05-10.00%211056.54%
OLN220520C000670002022-05-16 1:54PM EDT67.000.300.200.35-0.10-25.00%171957.23%
OLN220520C000680002022-05-16 1:34PM EDT68.000.240.100.25-0.06-20.00%152358.01%
OLN220520C000690002022-05-16 9:46AM EDT69.000.160.000.75-0.29-64.44%1181.05%
OLN220520C000700002022-05-16 3:21PM EDT70.000.100.000.25-0.05-33.33%7567367.38%
OLN220520C000750002022-04-14 3:31PM EDT75.000.150.000.950.00-466134.38%
OLN220520C000800002022-05-09 9:30AM EDT80.000.200.000.050.00-21899.22%
OLN220520C000850002021-12-29 2:12PM EDT85.001.000.000.400.00-18164.84%
OLN220520C000900002022-05-11 2:20PM EDT90.000.050.600.750.00-11243.07%
OLN220520C000950002022-05-04 12:46PM EDT95.000.010.000.300.00-11201.17%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OLN220520P000250002022-03-14 1:28PM EDT25.000.300.000.000.00-41050.00%
OLN220520P000300002022-05-06 2:54PM EDT30.000.050.000.350.00-336367.97%
OLN220520P000350002022-04-28 2:09PM EDT35.000.050.000.050.00-21,686226.56%
OLN220520P000380002022-03-28 2:13PM EDT38.000.750.001.600.00-1229363.28%
OLN220520P000390002022-03-28 2:14PM EDT39.000.900.001.600.00-1030348.05%
OLN220520P000400002022-05-16 1:10PM EDT40.000.050.000.30-0.10-66.67%168232.03%
OLN220520P000410002022-02-10 12:41PM EDT41.001.151.752.350.00-627428.52%
OLN220520P000420002022-04-29 2:23PM EDT42.000.300.000.450.00-1272226.56%
OLN220520P000430002022-04-13 10:21AM EDT43.000.360.000.800.00-14243.75%
OLN220520P000440002022-04-28 2:09PM EDT44.000.800.000.200.00-113176.56%
OLN220520P000450002022-04-29 3:27PM EDT45.000.450.000.200.00-2206166.80%
OLN220520P000460002022-05-05 10:18AM EDT46.000.100.000.350.00-263173.83%
OLN220520P000470002022-05-10 3:32PM EDT47.000.250.000.300.00-1674158.98%
OLN220520P000480002022-04-26 1:04PM EDT48.001.400.000.650.00-9250175.98%
OLN220520P000490002022-05-03 10:02AM EDT49.000.400.000.200.00-2587129.69%
OLN220520P000500002022-05-12 11:37AM EDT50.000.300.000.200.00-10677120.70%
OLN220520P000510002022-05-16 9:43AM EDT51.000.100.000.15-0.20-66.67%1141106.25%
OLN220520P000520002022-05-16 1:04PM EDT52.000.250.000.200.00-1059103.13%
OLN220520P000530002022-04-21 12:46PM EDT53.001.300.000.300.00--6102.34%
OLN220520P000540002022-04-22 11:43AM EDT54.002.200.000.350.00-13696.48%
OLN220520P000550002022-05-16 12:47PM EDT55.000.150.100.30-0.10-40.00%8222490.04%
OLN220520P000560002022-05-16 1:23PM EDT56.000.150.100.25-0.90-85.71%11077.73%
OLN220520P000570002022-05-11 11:50AM EDT57.000.600.150.300.00-305973.05%
OLN220520P000580002022-05-16 9:49AM EDT58.000.550.050.35-0.80-59.26%126561.13%
OLN220520P000590002022-05-16 10:14AM EDT59.000.500.000.55-0.05-9.09%32256.84%
OLN220520P000600002022-05-16 12:35PM EDT60.000.600.000.65-1.70-73.91%1710566.02%
OLN220520P000610002022-05-16 3:56PM EDT61.000.800.100.90-0.30-27.27%3963.57%
OLN220520P000620002022-05-16 11:50AM EDT62.001.191.051.25-0.15-11.19%82058.01%
OLN220520P000630002022-05-12 1:54PM EDT63.005.100.051.700.00-17760.64%
OLN220520P000640002022-05-13 2:44PM EDT64.002.602.052.300.00-66556.40%
OLN220520P000650002022-05-11 11:45AM EDT65.003.802.703.100.00-51558.11%
OLN220520P000700002022-04-29 2:39PM EDT70.0012.806.407.600.00-21690.43%
OLN220520P000750002021-12-28 1:27PM EDT75.0019.3025.8027.100.00-13703.71%
OLN220520P000800002021-11-29 4:12PM EDT80.0023.8023.0023.500.00-16437.01%
OLN220520P000850002022-04-21 9:53AM EDT85.0025.7521.2023.700.00-20170.51%