NYSE - Delayed Quote • USD
O-I Glass, Inc. (OI)
At close: April 23 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI240517C00010000 | 2/22/2024 7:24 PM | 10 | 7.40 | 3.80 | 7.10 | 0.00 | 0.00% | 1 | 1 | 179.88% |
| OI240517C00011000 | 12/22/2023 2:39 PM | 11 | 6.10 | 3.80 | 5.10 | 0.00 | 0.00% | 10 | 12 | 149.41% |
| OI240517C00013000 | 1/16/2024 2:59 PM | 13 | 3.10 | 3.50 | 5.60 | 0.00 | 0.00% | 2 | 2 | 253.91% |
| OI240517C00014000 | 4/22/2024 1:34 PM | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| OI240517C00015000 | 4/23/2024 6:15 PM | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 1.56% |
| OI240517C00016000 | 4/23/2024 2:15 PM | 16 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| OI240517C00017000 | 4/22/2024 4:27 PM | 17 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| OI240517C00018000 | 4/19/2024 4:05 PM | 18 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| OI240517C00019000 | 4/5/2024 2:53 PM | 19 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| OI240517C00020000 | 4/4/2024 4:36 PM | 20 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| OI240517C00021000 | 4/4/2024 2:47 PM | 21 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| OI240517C00022000 | 3/1/2024 5:07 PM | 22 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 118.36% |
| OI240517C00023000 | 12/29/2023 7:00 PM | 23 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 97.66% |
| OI240517C00024000 | 10/17/2023 5:30 PM | 24 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 0 | 145.31% |
| 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 | 132.81% |
| OI240517P00012000 | 4/22/2024 1:38 PM | 12 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| OI240517P00013000 | 4/23/2024 2:49 PM | 13 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| OI240517P00014000 | 4/23/2024 5:27 PM | 14 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| OI240517P00015000 | 4/22/2024 2:06 PM | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| OI240517P00016000 | 4/19/2024 4:54 PM | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| OI240517P00017000 | 4/19/2024 4:05 PM | 17 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| OI240517P00018000 | 4/9/2024 3:54 PM | 18 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| 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 | 129.88% |
Related Tickers
SLGN Silgan Holdings Inc.
47.23
+0.40%
GPK Graphic Packaging Holding Company
27.08
-1.13%
SEE Sealed Air Corporation
31.48
-0.57%
GEF Greif, Inc.
62.12
+0.45%
BERY Berry Global Group, Inc.
56.37
-0.79%
TRS TriMas Corporation
26.25
+1.43%
CCK Crown Holdings, Inc.
78.60
-1.04%
AVY Avery Dennison Corporation
211.33
-0.21%
SON Sonoco Products Company
56.13
-0.46%
PTVE Pactiv Evergreen Inc.
15.00
+2.04%