NYSE - Delayed Quote • USD
OneMain Holdings, Inc. (OMF)
At close: May 3 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517C00020000 | 3/15/2024 3:39 PM | 20 | 28.50 | 24.40 | 28.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| OMF240517C00027500 | 2/15/2024 8:42 PM | 27.5 | 20.10 | 18.60 | 23.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| OMF240517C00030000 | 2/15/2024 8:36 PM | 30 | 17.70 | 16.30 | 21.00 | 0.00 | 0.00% | 189 | 0 | 0.00% |
| OMF240517C00032500 | 2/15/2024 8:36 PM | 32.5 | 15.20 | 13.70 | 18.50 | 0.00 | 0.00% | 321 | 0 | 0.00% |
| OMF240517C00035000 | 4/18/2024 4:23 PM | 35 | 13.16 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| OMF240517C00037500 | 2/14/2024 4:18 PM | 37.5 | 8.90 | 9.40 | 13.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| OMF240517C00040000 | 4/11/2024 1:35 PM | 40 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| OMF240517C00042500 | 5/1/2024 6:35 PM | 42.5 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| OMF240517C00045000 | 5/3/2024 1:30 PM | 45 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| OMF240517C00047500 | 5/3/2024 4:37 PM | 47.5 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| OMF240517C00050000 | 5/3/2024 7:56 PM | 50 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| OMF240517C00052500 | 5/3/2024 7:58 PM | 52.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 3.13% |
| OMF240517C00055000 | 5/3/2024 5:40 PM | 55 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| OMF240517C00057500 | 5/1/2024 6:38 PM | 57.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| OMF240517C00060000 | 4/26/2024 1:40 PM | 60 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| OMF240517C00065000 | 3/26/2024 7:37 PM | 65 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 37 | 86.33% |
| OMF240517C00070000 | 1/22/2024 7:15 PM | 70 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 153.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240517P00025000 | 4/29/2024 6:39 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| OMF240517P00027500 | 12/13/2023 7:20 PM | 27.5 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 28 | 183.98% |
| OMF240517P00030000 | 4/15/2024 5:51 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| OMF240517P00032500 | 4/22/2024 2:00 PM | 32.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| OMF240517P00035000 | 4/30/2024 6:38 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| OMF240517P00037500 | 4/30/2024 6:29 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| OMF240517P00040000 | 5/1/2024 3:39 PM | 40 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| OMF240517P00042500 | 4/30/2024 1:38 PM | 42.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| OMF240517P00045000 | 5/3/2024 5:37 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| OMF240517P00047500 | 5/2/2024 7:07 PM | 47.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| OMF240517P00050000 | 5/3/2024 5:37 PM | 50 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 3.13% |
| OMF240517P00052500 | 4/30/2024 6:34 PM | 52.5 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| OMF240517P00055000 | 4/26/2024 4:03 PM | 55 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| OMF240517P00060000 | 12/20/2023 3:21 PM | 60 | 11.80 | 14.10 | 18.30 | 0.00 | 0.00% | - | 1 | 283.59% |
Related Tickers
OBDC Blue Owl Capital Corporation
16.02
-0.12%
OCSL Oaktree Specialty Lending Corporation
19.30
+0.05%
WU The Western Union Company
13.37
+2.85%
ALLY Ally Financial Inc.
39.37
+1.47%
RWAY Runway Growth Finance Corp.
13.03
+0.85%
RM Regional Management Corp.
28.34
+3.73%
LC LendingClub Corporation
9.28
-0.54%
SYF Synchrony Financial
45.60
+1.33%
QFIN Qifu Technology, Inc.
19.50
-1.91%
LU Lufax Holding Ltd
4.7000
+1.29%