NYSE - Nasdaq Real Time Price • USD
O-I Glass, Inc. (OI)
As of 10:33 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517C00010000 | 5/2/2024 1:40 PM | 10 | 3.10 | 2.45 | 3.70 | 0.00 | 0.00% | 41 | 42 | 107.81% |
| OI240517C00011000 | 12/22/2023 2:39 PM | 11 | 6.10 | 3.80 | 5.10 | 0.00 | 0.00% | 10 | 12 | 350.00% |
| OI240517C00013000 | 5/2/2024 1:35 PM | 13 | 0.40 | 0.25 | 0.40 | 0.15 | 60.00% | 754 | 753 | 41.02% |
| OI240517C00014000 | 5/2/2024 2:04 PM | 14 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 2 | 121 | 55.66% |
| OI240517C00015000 | 5/1/2024 6:15 PM | 15 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 263 | 81.84% |
| OI240517C00016000 | 5/1/2024 6:22 PM | 16 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 433 | 117.97% |
| OI240517C00017000 | 5/1/2024 2:23 PM | 17 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 309 | 136.33% |
| OI240517C00018000 | 4/29/2024 3:10 PM | 18 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 195 | 152.93% |
| OI240517C00019000 | 4/5/2024 2:53 PM | 19 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 90 | 92.19% |
| OI240517C00020000 | 4/4/2024 4:36 PM | 20 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 83 | 181.64% |
| OI240517C00021000 | 4/4/2024 2:47 PM | 21 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 173.83% |
| OI240517C00022000 | 3/1/2024 5:07 PM | 22 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 185.16% |
| OI240517C00023000 | 12/29/2023 7:00 PM | 23 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 152.34% |
| OI240517C00024000 | 10/17/2023 5:30 PM | 24 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 0 | 219.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517P00010000 | 2/7/2024 5:19 PM | 10 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 36 | 26 | 123.63% |
| OI240517P00012000 | 5/1/2024 6:39 PM | 12 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 46 | 149 | 57.62% |
| OI240517P00013000 | 5/1/2024 4:09 PM | 13 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 4 | 202 | 46.48% |
| OI240517P00014000 | 5/1/2024 3:33 PM | 14 | 1.25 | 1.15 | 1.55 | 0.00 | 0.00% | 26 | 432 | 59.57% |
| OI240517P00015000 | 5/1/2024 5:03 PM | 15 | 2.50 | 2.10 | 2.55 | 0.00 | 0.00% | 8 | 242 | 80.08% |
| OI240517P00016000 | 5/1/2024 7:00 PM | 16 | 3.12 | 2.70 | 3.40 | 0.00 | 0.00% | 22 | 86 | 109.77% |
| OI240517P00017000 | 5/1/2024 6:49 PM | 17 | 4.20 | 4.10 | 4.50 | 0.00 | 0.00% | 6 | 0 | 112.89% |
| OI240517P00018000 | 4/9/2024 3:54 PM | 18 | 2.16 | 5.10 | 5.70 | 0.00 | 0.00% | 2 | 10 | 143.75% |
| OI240517P00019000 | 11/17/2023 8:24 PM | 19 | 4.10 | 3.30 | 3.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| OI240517P00021000 | 10/27/2023 6:45 PM | 21 | 5.90 | 5.70 | 6.60 | 0.00 | 0.00% | 9 | 0 | 0.00% |
Related Tickers
CCK Crown Holdings, Inc.
82.80
-0.32%
GPK Graphic Packaging Holding Company
26.41
+1.42%
BALL Ball Corporation
68.28
0.00%
SON Sonoco Products Company
55.93
-1.38%
SLGN Silgan Holdings Inc.
45.45
+1.62%
AMBP Ardagh Metal Packaging S.A.
3.9500
-0.25%
SEE Sealed Air Corporation
34.37
+7.06%
IP International Paper Company
35.34
+0.17%
VRLA.PA Verallia Société Anonyme
36.32
+0.33%
PACK Ranpak Holdings Corp.
5.98
-18.42%