6.93
+0.16
+(2.36%)
At close: April 17 at 4:00:02 PM EDT
6.96
+0.03
+(0.39%)
After hours: April 17 at 7:13:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI250516C00005000 | 4/16/2025 9:33 AM | 5 | 1.90 | 0.95 | 2.20 | 0.00 | 0.00% | 2 | 6 | 144.14% |
| OMI250516C00007000 | 4/17/2025 1:48 PM | 7 | 0.66 | 0.05 | 1.00 | 0.01 | 1.54% | 2 | 64 | 72.85% |
| OMI250516C00008000 | 4/16/2025 3:37 PM | 8 | 0.26 | 0.20 | 0.35 | 0.00 | 0.00% | 10 | 20 | 82.81% |
| OMI250516C00009000 | 4/17/2025 1:52 PM | 9 | 0.09 | 0.00 | 0.20 | -0.05 | -35.71% | 3 | 16 | 79.69% |
| OMI250516C00010000 | 4/16/2025 12:36 PM | 10 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 61 | 102 | 180.27% |
| OMI250516C00011000 | 4/1/2025 12:16 PM | 11 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 13 | 151.95% |
| OMI250516C00012000 | 3/25/2025 11:57 AM | 12 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 169.14% |
| OMI250516C00013000 | 3/25/2025 11:45 AM | 13 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 184.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMI250516P00006000 | 4/17/2025 3:41 PM | 6 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 20 | 51 | 93.36% |
| OMI250516P00007000 | 4/16/2025 2:31 PM | 7 | 0.90 | 0.50 | 0.75 | 0.00 | 0.00% | 5 | 35 | 76.76% |
| OMI250516P00008000 | 4/7/2025 9:35 AM | 8 | 1.13 | 1.25 | 1.80 | 0.00 | 0.00% | 4 | 34 | 108.40% |
| OMI250516P00009000 | 4/3/2025 1:55 PM | 9 | 1.35 | 1.95 | 2.25 | 0.00 | 0.00% | - | 1 | 59.38% |
| OMI250516P00010000 | 4/17/2025 10:46 AM | 10 | 3.34 | 2.85 | 3.30 | 0.24 | 7.74% | 1 | 1 | 57.81% |
| OMI250516P00011000 | 4/17/2025 10:46 AM | 11 | 4.31 | 3.90 | 5.60 | 0.26 | 6.42% | 1 | 1 | 221.48% |
Related Tickers
PDCO Patterson Companies, Inc.
31.33
0.00%
HSIC Henry Schein, Inc.
64.73
+2.28%
CAH Cardinal Health, Inc.
134.71
+0.26%
COR Cencora, Inc.
286.74
+0.81%
MCK McKesson Corporation
697.08
+0.34%
HSIC.VI Henry Schein, Inc.
55.92
-0.82%
ZYXI Zynex, Inc.
2.1800
+1.40%
COSM Cosmos Health Inc.
0.3350
-2.87%
SNYR Synergy CHC Corp.
2.4900
-0.40%