NYSE - Delayed Quote • USD
OneMain Holdings, Inc. (OMF)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240621C00025000 | 10/31/2023 6:34 PM | 25 | 10.80 | 16.20 | 18.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| OMF240621C00030000 | 11/21/2023 6:34 PM | 30 | 9.00 | 17.30 | 20.60 | 0.00 | 0.00% | 5 | 10 | 123.63% |
| OMF240621C00032500 | 5/8/2024 7:43 PM | 32.5 | 19.10 | 15.70 | 19.70 | 0.00 | 0.00% | 1 | 0 | 84.57% |
| OMF240621C00035000 | 11/29/2023 3:10 PM | 35 | 8.30 | 14.30 | 15.60 | 0.00 | 0.00% | 1 | 19 | 92.92% |
| OMF240621C00037500 | 2/15/2024 6:48 PM | 37.5 | 9.90 | 9.00 | 13.70 | 0.00 | 0.00% | 4 | 0 | 98.54% |
| OMF240621C00040000 | 5/8/2024 7:15 PM | 40 | 11.50 | 8.10 | 12.10 | 0.00 | 0.00% | 500 | 0 | 105.13% |
| OMF240621C00042500 | 5/8/2024 7:15 PM | 42.5 | 8.90 | 5.90 | 9.50 | 0.00 | 0.00% | 1 | 1 | 85.74% |
| OMF240621C00045000 | 5/8/2024 7:15 PM | 45 | 6.20 | 3.80 | 6.20 | 0.00 | 0.00% | 11 | 0 | 52.83% |
| OMF240621C00047500 | 5/16/2024 7:47 PM | 47.5 | 3.00 | 2.95 | 3.30 | 0.00 | 0.00% | 7 | 13 | 29.79% |
| OMF240621C00050000 | 5/17/2024 7:31 PM | 50 | 1.35 | 1.35 | 1.45 | 0.00 | 0.00% | 21 | 413 | 23.63% |
| OMF240621C00052500 | 5/17/2024 7:48 PM | 52.5 | 0.45 | 0.40 | 0.50 | -0.03 | -6.25% | 26 | 1,010 | 22.41% |
| OMF240621C00055000 | 5/17/2024 7:43 PM | 55 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 4 | 467 | 24.61% |
| OMF240621C00057500 | 5/16/2024 2:39 PM | 57.5 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 13 | 181 | 34.38% |
| OMF240621C00060000 | 4/30/2024 7:25 PM | 60 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 59 | 50.15% |
| OMF240621C00065000 | 2/7/2024 2:50 PM | 65 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 59.96% |
| OMF240621C00070000 | 8/30/2023 7:15 PM | 70 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 21 | 59.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMF240621P00025000 | 4/25/2024 4:37 PM | 25 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 151.37% |
| OMF240621P00027500 | 7/14/2023 6:17 PM | 27.5 | 0.95 | 0.85 | 1.00 | 0.00 | 0.00% | - | 1 | 156.54% |
| OMF240621P00030000 | 3/28/2024 5:48 PM | 30 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 109.38% |
| OMF240621P00032500 | 4/1/2024 2:36 PM | 32.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 66 | 110.25% |
| OMF240621P00035000 | 5/14/2024 3:20 PM | 35 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 245 | 64.65% |
| OMF240621P00037500 | 5/15/2024 4:19 PM | 37.5 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 396 | 55.86% |
| OMF240621P00040000 | 5/10/2024 7:59 PM | 40 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 575 | 45.31% |
| OMF240621P00042500 | 5/17/2024 6:53 PM | 42.5 | 0.11 | 0.05 | 0.35 | -0.04 | -26.67% | 1 | 407 | 43.65% |
| OMF240621P00045000 | 5/16/2024 2:48 PM | 45 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 231 | 27.05% |
| OMF240621P00047500 | 5/16/2024 7:47 PM | 47.5 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 5 | 217 | 22.27% |
| OMF240621P00050000 | 5/17/2024 7:35 PM | 50 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 17 | 275 | 20.09% |
| OMF240621P00052500 | 5/10/2024 6:46 PM | 52.5 | 2.48 | 2.60 | 4.00 | 0.00 | 0.00% | 8 | 39 | 40.23% |
| OMF240621P00055000 | 4/30/2024 1:47 PM | 55 | 6.60 | 4.40 | 4.70 | 2.80 | 73.68% | 2 | 55 | 0.00% |
| OMF240621P00057500 | 3/28/2024 2:24 PM | 57.5 | 7.90 | 6.80 | 7.90 | 0.00 | 0.00% | 1 | 34 | 38.62% |
| OMF240621P00065000 | 9/5/2023 5:28 PM | 65 | 24.70 | 28.00 | 28.90 | 0.00 | 0.00% | 2 | 1 | 293.77% |
| OMF240621P00070000 | 4/29/2024 7:23 PM | 70 | 20.45 | 18.00 | 21.80 | 0.00 | 0.00% | 10 | 1 | 111.87% |
Related Tickers
OBDC Blue Owl Capital Corporation
16.44
+0.37%
OCSL Oaktree Specialty Lending Corporation
19.37
-0.05%
WU The Western Union Company
13.14
-0.38%
QFIN Qifu Technology, Inc.
21.30
-0.79%
SYF Synchrony Financial
43.94
+1.06%
SLM SLM Corporation
21.16
+0.43%
ALLY Ally Financial Inc.
40.12
-0.64%
RWAY Runway Growth Finance Corp.
11.72
-0.09%
BFH Bread Financial Holdings, Inc.
41.56
+2.47%
DFS Discover Financial Services
125.42
+0.49%