S&P 500   3,331.74 (-1.23%)
DOW   28,938.65 (-0.96%)
QQQ   229.71 (-2.16%)
AAPL   312.60 (-2.40%)
FB   209.41 (-2.41%)
MSFT   178.16 (-3.39%)
GOOGL   1,490.66 (-1.74%)
AMZN   2,098.13 (-2.55%)
CGC   21.92 (-1.75%)
NVDA   293.15 (-5.04%)
BABA   212.00 (-2.77%)
MU   56.55 (-4.15%)
TSLA   884.20 (-1.69%)
AMD   52.94 (-7.56%)
ACB   1.66 (-1.19%)
F   7.91 (-1.50%)
NFLX   379.20 (-1.76%)
BAC   34.19 (-1.89%)
DIS   138.73 (-1.17%)
S&P 500   3,331.74 (-1.23%)
DOW   28,938.65 (-0.96%)
QQQ   229.71 (-2.16%)
AAPL   312.60 (-2.40%)
FB   209.41 (-2.41%)
MSFT   178.16 (-3.39%)
GOOGL   1,490.66 (-1.74%)
AMZN   2,098.13 (-2.55%)
CGC   21.92 (-1.75%)
NVDA   293.15 (-5.04%)
BABA   212.00 (-2.77%)
MU   56.55 (-4.15%)
TSLA   884.20 (-1.69%)
AMD   52.94 (-7.56%)
ACB   1.66 (-1.19%)
F   7.91 (-1.50%)
NFLX   379.20 (-1.76%)
BAC   34.19 (-1.89%)
DIS   138.73 (-1.17%)
S&P 500   3,331.74 (-1.23%)
DOW   28,938.65 (-0.96%)
QQQ   229.71 (-2.16%)
AAPL   312.60 (-2.40%)
FB   209.41 (-2.41%)
MSFT   178.16 (-3.39%)
GOOGL   1,490.66 (-1.74%)
AMZN   2,098.13 (-2.55%)
CGC   21.92 (-1.75%)
NVDA   293.15 (-5.04%)
BABA   212.00 (-2.77%)
MU   56.55 (-4.15%)
TSLA   884.20 (-1.69%)
AMD   52.94 (-7.56%)
ACB   1.66 (-1.19%)
F   7.91 (-1.50%)
NFLX   379.20 (-1.76%)
BAC   34.19 (-1.89%)
DIS   138.73 (-1.17%)
S&P 500   3,331.74 (-1.23%)
DOW   28,938.65 (-0.96%)
QQQ   229.71 (-2.16%)
AAPL   312.60 (-2.40%)
FB   209.41 (-2.41%)
MSFT   178.16 (-3.39%)
GOOGL   1,490.66 (-1.74%)
AMZN   2,098.13 (-2.55%)
CGC   21.92 (-1.75%)
NVDA   293.15 (-5.04%)
BABA   212.00 (-2.77%)
MU   56.55 (-4.15%)
TSLA   884.20 (-1.69%)
AMD   52.94 (-7.56%)
ACB   1.66 (-1.19%)
F   7.91 (-1.50%)
NFLX   379.20 (-1.76%)
BAC   34.19 (-1.89%)
DIS   138.73 (-1.17%)
Log in

OneMain Options Chain and Prices (NYSE:OMF)

$47.86
-0.86 (-1.77 %)
(As of 02/21/2020 01:50 PM ET)
Today's Range
$47.86
Now: $47.86
$48.45
50-Day Range
$40.41
MA: $43.46
$48.72
52-Week Range
$29.85
Now: $47.86
$48.92
Volume71,688 shs
Average Volume839,790 shs
Market Capitalization$6.52 billion
P/E Ratio7.65
Dividend Yield2.08%
Beta2.28

Options Chain

OneMain (NYSE:OMF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$60.00$0.000Call000
2/21/2020$55.00$0.000Call000
2/21/2020$50.00$0.050Call010.392238 (-0.036178)0.105371
2/21/2020$49.00$0.125Call051 (-1)0.234172 (-0.084596)0.32307
2/21/2020$48.00$0.800Call531 (-38)0.313914 (+0.004562)0.820178
2/21/2020$47.00$2.375Call049 (-1)1.34369 (+0.981431)0.707672
2/21/2020$46.00$3.575Call0641.93732 (+0.98219)0.73155
2/21/2020$45.00$3.750Call5286 (-3)0.839393 (+0.338972)0.966405
2/21/2020$44.00$5.600Call0512.67076 (+1.43803)0.787862
2/21/2020$43.00$5.550Call935 (-4)01
2/21/2020$42.00$7.350Call11552.942640.851017
2/21/2020$41.00$8.700Call1413.8538 (+1.31639)0.830525
2/21/2020$40.00$9.700Call0874.20463 (+1.59558)0.842852
2/21/2020$39.00$10.700Call0244.55838 (+1.83918)0.853616
2/21/2020$38.00$11.700Call0724.91613 (+1.96023)0.863132
2/21/2020$37.00$12.600Call513 (-2)5.0885 (+1.89285)0.878278
2/21/2020$36.00$13.600Call015.44877 (+2.08873)0.885628
2/21/2020$35.00$14.700Call096.023330.886242
2/21/2020$34.00$15.700Call006.40679 (+2.46707)0.892598
2/21/2020$33.00$16.700Call036.79898 (+4.54493)0.898443
2/21/2020$32.00$17.700Call007.20087 (+4.39199)0.903847
2/21/2020$31.00$18.700Call087.61345 (+2.59989)0.908868
2/21/2020$30.00$19.700Call028.03783 (+3.12772)0.913552
2/21/2020$29.00$20.700Call010 (-15)8.49856 (+4.57195)0.917544
2/21/2020$28.00$21.700Call00 (-10)8.9266 (+3.32956)0.922068
2/21/2020$27.00$22.700Call009.39363 (+5.56799)0.925963
2/21/2020$26.00$23.700Call009.86375 (+3.65758)0.929833
2/21/2020$25.00$24.700Call0810.3806 (+3.83857)0.933154
2/21/2020$24.00$25.700Call0010.9041 (+4.01064)0.93649
2/21/2020$23.00$26.700Call0111.4505 (+4.19948)0.939678
2/21/2020$22.00$27.600Call0011.6729 (+4.0482)0.94595
2/21/2020$21.00$28.700Call0012.6218 (+4.32026)0.945666
2/21/2020$20.00$29.700Call2213.25280.948492
2/21/2020$19.00$30.700Call0013.9189 (+5.05664)0.951222
2/21/2020$18.00$31.700Call0014.5793 (+5.2004)0.954141
2/21/2020$17.00$32.700Call0015.3751 (+5.56558)0.956433
2/21/2020$16.00$33.700Call0016.1324 (+5.4204)0.959151
2/21/2020$60.00$11.250Put00
2/21/2020$55.00$6.550Put001.88187 (+0.582867)-0.881961
2/21/2020$50.00$0.000Put000
2/21/2020$49.00$0.400Put000.228445 (+0.000843)-0.681312
2/21/2020$48.00$0.100Put040.345363 (+0.089636)-0.201478
2/21/2020$47.00$0.075Put010 (+10)0.560518 (+0.226978)-0.106699
2/21/2020$46.00$0.050Put0100.726852 (+0.274087)-0.060591
2/21/2020$45.00$0.025Put0420.83266 (+0.208864)-0.029545
2/21/2020$44.00$0.075Put07641.24356 (+0.526309)-0.053625
2/21/2020$43.00$0.000Put0220
2/21/2020$42.00$0.075Put01,0481.68257 (+0.44026)-0.041016
2/21/2020$41.00$0.025Put01661.58353 (+0.535462)-0.015922
2/21/2020$40.00$0.000Put06990
2/21/2020$39.00$0.025Put0471.98817 (+0.656491)-0.012921
2/21/2020$38.00$0.025Put0702.20204-0.011948
2/21/2020$37.00$0.025Put0462.41858 (+0.783647)-0.011001
2/21/2020$36.00$0.025Put0172.65149 (+0.857575)-0.010548
2/21/2020$35.00$0.025Put012.86618 (+0.923188)-0.009679
2/21/2020$34.00$0.025Put033.08028 (+0.980079)-0.009048
2/21/2020$33.00$0.025Put0503.28177 (+1.02829)-0.008254
2/21/2020$32.00$0.025Put003.52162-0.007893
2/21/2020$31.00$0.025Put0103.74482-0.007312
2/21/2020$30.00$0.050Put0104.36332 (+1.34888)-0.011609
2/21/2020$29.00$0.000Put000
2/21/2020$28.00$0.000Put000
2/21/2020$27.00$0.000Put000
2/21/2020$26.00$0.000Put000
2/21/2020$25.00$0.000Put000
2/21/2020$24.00$0.000Put000
2/21/2020$23.00$0.000Put000
2/21/2020$22.00$0.000Put0200
2/21/2020$21.00$0.000Put000
2/21/2020$20.00$0.000Put010
2/21/2020$19.00$0.000Put000
2/21/2020$18.00$0.000Put0160
2/21/2020$17.00$0.000Put000
2/21/2020$16.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Featured Article: Hedge Funds Explained

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel