Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,204.93 +13.77 (+0.43%) Nikkei
26,632.90 +85.85 (+0.32%) Hang Seng
20,405.46 +455.25 (+2.28%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,402.02 +128.40 (+0.42%) CMC Crypto 200
681.92 +439.24 (+181.00%)
Olin Corporation (OLN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN220520C00025000 | 2022-02-11 3:18PM EDT | 25.00 | 27.00 | 22.20 | 25.70 | 0.00 | - | 1 | 1 | 0.00% |
| OLN220520C00035000 | 2022-04-11 10:15AM EDT | 35.00 | 20.90 | 25.10 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| OLN220520C00038000 | 2022-04-25 9:55AM EDT | 38.00 | 14.79 | 23.10 | 27.00 | 0.00 | - | 8 | 0 | 281.64% |
| OLN220520C00039000 | 2022-05-06 10:33AM EDT | 39.00 | 23.85 | 22.10 | 25.30 | 0.00 | - | 1 | 0 | 419.14% |
| OLN220520C00040000 | 2022-05-12 12:42PM EDT | 40.00 | 19.50 | 21.70 | 24.00 | 0.00 | - | 1 | 0 | 200.78% |
| OLN220520C00041000 | 2022-02-14 11:42AM EDT | 41.00 | 10.60 | 11.30 | 13.50 | 0.00 | - | 2 | 20 | 0.00% |
| OLN220520C00042000 | 2022-05-03 2:52PM EDT | 42.00 | 19.50 | 19.00 | 22.40 | 0.00 | - | 1 | 15 | 377.15% |
| OLN220520C00043000 | 2022-04-29 10:19AM EDT | 43.00 | 16.50 | 19.10 | 21.20 | 0.00 | - | 1 | 9 | 237.89% |
| OLN220520C00044000 | 2022-01-20 1:48PM EDT | 44.00 | 10.80 | 7.50 | 8.60 | 0.00 | - | 1 | 4 | 0.00% |
| OLN220520C00045000 | 2022-04-29 9:37AM EDT | 45.00 | 14.50 | 16.70 | 19.20 | 0.00 | - | 10 | 0 | 181.25% |
| OLN220520C00046000 | 2022-04-12 10:44AM EDT | 46.00 | 11.00 | 14.00 | 14.60 | 0.00 | - | 2 | 10 | 0.00% |
| OLN220520C00047000 | 2022-04-21 12:09PM EDT | 47.00 | 11.50 | 14.70 | 17.80 | 0.00 | - | 1 | 18 | 203.32% |
| OLN220520C00048000 | 2022-04-29 11:53AM EDT | 48.00 | 10.95 | 12.50 | 16.50 | 0.00 | - | 7 | 0 | 290.04% |
| OLN220520C00049000 | 2022-04-28 1:11PM EDT | 49.00 | 4.40 | 12.70 | 14.80 | 0.00 | - | 5 | 10 | 227.34% |
| OLN220520C00050000 | 2022-05-16 11:09AM EDT | 50.00 | 12.40 | 12.40 | 13.00 | -0.20 | -1.59% | 1 | 302 | 139.65% |
| OLN220520C00051000 | 2022-04-28 1:05PM EDT | 51.00 | 3.10 | 10.40 | 12.80 | 0.00 | - | 2 | 3 | 200.98% |
| OLN220520C00052000 | 2022-04-29 10:20AM EDT | 52.00 | 8.00 | 9.70 | 12.10 | 0.00 | - | 8 | 80 | 105.08% |
| OLN220520C00053000 | 2022-04-27 10:43AM EDT | 53.00 | 2.45 | 8.00 | 10.70 | 0.00 | - | - | 17 | 168.46% |
| OLN220520C00054000 | 2022-05-06 3:30PM EDT | 54.00 | 9.55 | 8.50 | 9.70 | 0.00 | - | 1 | 7 | 111.13% |
| OLN220520C00055000 | 2022-05-16 3:35PM EDT | 55.00 | 8.00 | 7.60 | 8.10 | -0.10 | -1.23% | 10 | 562 | 69.92% |
| OLN220520C00056000 | 2022-04-29 9:38AM EDT | 56.00 | 5.50 | 5.10 | 7.50 | 0.00 | - | 3 | 1 | 118.65% |
| OLN220520C00057000 | 2022-05-05 10:50AM EDT | 57.00 | 7.00 | 5.40 | 7.00 | 0.00 | - | 5 | 27 | 87.50% |
| OLN220520C00058000 | 2022-05-02 10:26AM EDT | 58.00 | 3.70 | 4.60 | 5.20 | 0.00 | - | 1 | 42 | 52.54% |
| OLN220520C00059000 | 2022-05-16 9:30AM EDT | 59.00 | 4.07 | 3.90 | 4.30 | -0.40 | -8.95% | 1 | 171 | 59.08% |
| OLN220520C00060000 | 2022-05-16 3:23PM EDT | 60.00 | 3.58 | 2.85 | 3.50 | +0.29 | +8.81% | 38 | 2,387 | 52.44% |
| OLN220520C00061000 | 2022-05-16 10:23AM EDT | 61.00 | 2.65 | 0.45 | 2.70 | +1.65 | +165.00% | 4 | 85 | 63.97% |
| OLN220520C00062000 | 2022-05-16 3:15PM EDT | 62.00 | 2.14 | 0.15 | 2.05 | -0.11 | -4.89% | 15 | 48 | 62.35% |
| OLN220520C00063000 | 2022-05-16 2:20PM EDT | 63.00 | 1.65 | 0.25 | 1.45 | 0.00 | - | 16 | 70 | 59.13% |
| OLN220520C00064000 | 2022-05-16 2:25PM EDT | 64.00 | 1.20 | 0.85 | 1.05 | 0.00 | - | 31 | 150 | 55.76% |
| OLN220520C00065000 | 2022-05-16 3:35PM EDT | 65.00 | 0.62 | 0.55 | 0.70 | -0.23 | -27.06% | 50 | 1,129 | 55.27% |
| OLN220520C00066000 | 2022-05-16 3:34PM EDT | 66.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 21 | 10 | 56.54% |
| OLN220520C00067000 | 2022-05-16 1:54PM EDT | 67.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 17 | 19 | 57.23% |
| OLN220520C00068000 | 2022-05-16 1:34PM EDT | 68.00 | 0.24 | 0.10 | 0.25 | -0.06 | -20.00% | 15 | 23 | 58.01% |
| OLN220520C00069000 | 2022-05-16 9:46AM EDT | 69.00 | 0.16 | 0.00 | 0.75 | -0.29 | -64.44% | 1 | 1 | 81.05% |
| OLN220520C00070000 | 2022-05-16 3:21PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 75 | 673 | 67.38% |
| OLN220520C00075000 | 2022-04-14 3:31PM EDT | 75.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 66 | 134.38% |
| OLN220520C00080000 | 2022-05-09 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 99.22% |
| OLN220520C00085000 | 2021-12-29 2:12PM EDT | 85.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 164.84% |
| OLN220520C00090000 | 2022-05-11 2:20PM EDT | 90.00 | 0.05 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 243.07% |
| OLN220520C00095000 | 2022-05-04 12:46PM EDT | 95.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 201.17% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLN220520P00025000 | 2022-03-14 1:28PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| OLN220520P00030000 | 2022-05-06 2:54PM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 36 | 367.97% |
| OLN220520P00035000 | 2022-04-28 2:09PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,686 | 226.56% |
| OLN220520P00038000 | 2022-03-28 2:13PM EDT | 38.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 229 | 363.28% |
| OLN220520P00039000 | 2022-03-28 2:14PM EDT | 39.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | 10 | 30 | 348.05% |
| OLN220520P00040000 | 2022-05-16 1:10PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 1 | 68 | 232.03% |
| OLN220520P00041000 | 2022-02-10 12:41PM EDT | 41.00 | 1.15 | 1.75 | 2.35 | 0.00 | - | 6 | 27 | 428.52% |
| OLN220520P00042000 | 2022-04-29 2:23PM EDT | 42.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 12 | 72 | 226.56% |
| OLN220520P00043000 | 2022-04-13 10:21AM EDT | 43.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 243.75% |
| OLN220520P00044000 | 2022-04-28 2:09PM EDT | 44.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 176.56% |
| OLN220520P00045000 | 2022-04-29 3:27PM EDT | 45.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 206 | 166.80% |
| OLN220520P00046000 | 2022-05-05 10:18AM EDT | 46.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 63 | 173.83% |
| OLN220520P00047000 | 2022-05-10 3:32PM EDT | 47.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 16 | 74 | 158.98% |
| OLN220520P00048000 | 2022-04-26 1:04PM EDT | 48.00 | 1.40 | 0.00 | 0.65 | 0.00 | - | 9 | 250 | 175.98% |
| OLN220520P00049000 | 2022-05-03 10:02AM EDT | 49.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 587 | 129.69% |
| OLN220520P00050000 | 2022-05-12 11:37AM EDT | 50.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 677 | 120.70% |
| OLN220520P00051000 | 2022-05-16 9:43AM EDT | 51.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 141 | 106.25% |
| OLN220520P00052000 | 2022-05-16 1:04PM EDT | 52.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 59 | 103.13% |
| OLN220520P00053000 | 2022-04-21 12:46PM EDT | 53.00 | 1.30 | 0.00 | 0.30 | 0.00 | - | - | 6 | 102.34% |
| OLN220520P00054000 | 2022-04-22 11:43AM EDT | 54.00 | 2.20 | 0.00 | 0.35 | 0.00 | - | 1 | 36 | 96.48% |
| OLN220520P00055000 | 2022-05-16 12:47PM EDT | 55.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 82 | 224 | 90.04% |
| OLN220520P00056000 | 2022-05-16 1:23PM EDT | 56.00 | 0.15 | 0.10 | 0.25 | -0.90 | -85.71% | 1 | 10 | 77.73% |
| OLN220520P00057000 | 2022-05-11 11:50AM EDT | 57.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 30 | 59 | 73.05% |
| OLN220520P00058000 | 2022-05-16 9:49AM EDT | 58.00 | 0.55 | 0.05 | 0.35 | -0.80 | -59.26% | 1 | 265 | 61.13% |
| OLN220520P00059000 | 2022-05-16 10:14AM EDT | 59.00 | 0.50 | 0.00 | 0.55 | -0.05 | -9.09% | 3 | 22 | 56.84% |
| OLN220520P00060000 | 2022-05-16 12:35PM EDT | 60.00 | 0.60 | 0.00 | 0.65 | -1.70 | -73.91% | 17 | 105 | 66.02% |
| OLN220520P00061000 | 2022-05-16 3:56PM EDT | 61.00 | 0.80 | 0.10 | 0.90 | -0.30 | -27.27% | 3 | 9 | 63.57% |
| OLN220520P00062000 | 2022-05-16 11:50AM EDT | 62.00 | 1.19 | 1.05 | 1.25 | -0.15 | -11.19% | 8 | 20 | 58.01% |
| OLN220520P00063000 | 2022-05-12 1:54PM EDT | 63.00 | 5.10 | 0.05 | 1.70 | 0.00 | - | 1 | 77 | 60.64% |
| OLN220520P00064000 | 2022-05-13 2:44PM EDT | 64.00 | 2.60 | 2.05 | 2.30 | 0.00 | - | 6 | 65 | 56.40% |
| OLN220520P00065000 | 2022-05-11 11:45AM EDT | 65.00 | 3.80 | 2.70 | 3.10 | 0.00 | - | 5 | 15 | 58.11% |
| OLN220520P00070000 | 2022-04-29 2:39PM EDT | 70.00 | 12.80 | 6.40 | 7.60 | 0.00 | - | 2 | 16 | 90.43% |
| OLN220520P00075000 | 2021-12-28 1:27PM EDT | 75.00 | 19.30 | 25.80 | 27.10 | 0.00 | - | 1 | 3 | 703.71% |
| OLN220520P00080000 | 2021-11-29 4:12PM EDT | 80.00 | 23.80 | 23.00 | 23.50 | 0.00 | - | 1 | 6 | 437.01% |
| OLN220520P00085000 | 2022-04-21 9:53AM EDT | 85.00 | 25.75 | 21.20 | 23.70 | 0.00 | - | 2 | 0 | 170.51% |
© 2022 Yahoo. All rights reserved.
