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
66,854.24 +1,612.47 (+2.47%) CMC Crypto 200
1,363.79 -10.05 (-0.73%)
Owens & Minor, Inc. (OMI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517C00017000 | 2024-05-15 10:49AM EDT | 17.00 | 4.00 | 0.00 | 3.40 | 0.00 | - | 1 | 11 | 146.88% |
| OMI240517C00018000 | 2024-05-15 9:31AM EDT | 18.00 | 2.50 | 0.00 | 2.35 | 0.00 | - | 2 | 7 | 216.80% |
| OMI240517C00019000 | 2024-05-15 10:22AM EDT | 19.00 | 1.75 | 0.00 | 0.05 | 0.00 | - | 7 | 100 | 45.70% |
| OMI240517C00020000 | 2024-05-15 1:40PM EDT | 20.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 12 | 67 | 231.25% |
| OMI240517C00021000 | 2024-05-15 12:32PM EDT | 21.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 21 | 13 | 185.94% |
| OMI240517C00023000 | 2024-05-03 12:46PM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 10 | 212.50% |
| OMI240517C00024000 | 2024-05-02 12:00PM EDT | 24.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | - | 1 | 505.47% |
| OMI240517C00025000 | 2024-05-13 2:43PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 1,505 | 553.13% |
| OMI240517C00026000 | 2024-05-14 11:25AM EDT | 26.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 597.66% |
| OMI240517C00027000 | 2024-05-03 2:20PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 337.50% |
| OMI240517C00028000 | 2024-05-09 12:56PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 362.50% |
| OMI240517C00029000 | 2024-05-02 3:21PM EDT | 29.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 18 | 84 | 715.63% |
| OMI240517C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| OMI240517C00031000 | 2024-03-21 1:25PM EDT | 31.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 795.31% |
| OMI240517C00032000 | 2024-04-22 10:18AM EDT | 32.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 401 | 815.63% |
| OMI240517C00034000 | 2024-04-23 12:30PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1,055 | 503.13% |
| OMI240517C00035000 | 2024-03-27 3:44PM EDT | 35.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 969.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI240517P00015000 | 2024-05-06 9:30AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 500.00% |
| OMI240517P00017000 | 2024-05-10 11:22AM EDT | 17.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 36 | 34 | 129.69% |
| OMI240517P00018000 | 2024-05-10 11:17AM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 59 | 54 | 25.00% |
| OMI240517P00019000 | 2024-05-15 9:56AM EDT | 19.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 68.36% |
| OMI240517P00020000 | 2024-05-17 2:35PM EDT | 20.00 | 1.20 | 0.55 | 2.95 | +1.15 | +2,300.00% | 9 | 60 | 222.66% |
| OMI240517P00021000 | 2024-05-10 2:12PM EDT | 21.00 | 3.10 | 1.30 | 3.20 | 0.00 | - | 5 | 1,063 | 426.56% |
| OMI240517P00022000 | 2024-05-06 1:44PM EDT | 22.00 | 3.05 | 2.05 | 3.70 | 0.00 | - | 5 | 11 | 333.59% |
| OMI240517P00023000 | 2024-05-09 3:33PM EDT | 23.00 | 4.56 | 3.10 | 4.70 | 0.00 | - | 8 | 0 | 386.72% |
| OMI240517P00024000 | 2024-05-03 3:45PM EDT | 24.00 | 6.00 | 4.60 | 5.70 | 0.00 | - | 50 | 8 | 435.16% |
| OMI240517P00025000 | 2024-05-07 2:02PM EDT | 25.00 | 6.00 | 6.10 | 7.80 | 0.00 | - | 8 | 3 | 578.91% |
| OMI240517P00026000 | 2024-05-01 11:38AM EDT | 26.00 | 2.65 | 5.80 | 8.70 | 0.00 | - | 2 | 1 | 866.41% |
| OMI240517P00027000 | 2024-04-17 11:23AM EDT | 27.00 | 3.10 | 7.90 | 9.40 | 0.00 | - | 1 | 1 | 535.94% |
| OMI240517P00028000 | 2024-04-08 12:13PM EDT | 28.00 | 2.40 | 9.20 | 11.10 | 0.00 | - | - | 1 | 780.86% |
© 2024 Yahoo. All rights reserved.