NasdaqGS - Nasdaq Real Time Price USD
Omnicell, Inc. (OMCL)
25.89
+0.50
+(1.98%)
As of 9:57:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMCL250516C00030000 | 4/29/2025 3:22 PM | 30 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 166 | 25.00% |
| OMCL250516C00035000 | 4/29/2025 10:59 AM | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 50.00% |
| OMCL250516C00040000 | 5/5/2025 9:31 AM | 40 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 64 | 50.00% |
| OMCL250516C00045000 | 4/22/2025 11:13 AM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 28 | 50.00% |
| OMCL250516C00050000 | 4/1/2025 12:01 PM | 50 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| OMCL250516C00055000 | 4/21/2025 9:41 AM | 55 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 146 | 50.00% |
| OMCL250516C00060000 | 12/13/2024 2:21 PM | 60 | 2.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 10 | 455.08% |
| OMCL250516C00065000 | 1/31/2025 12:14 PM | 65 | 1.35 | 0.00 | 2.20 | 0.00 | 0.00% | 10 | 18 | 460.74% |
| OMCL250516C00070000 | 12/24/2024 9:30 AM | 70 | 1.05 | 0.00 | 2.10 | 0.00 | 0.00% | 10 | 10 | 478.71% |
| OMCL250516C00075000 | 12/16/2024 12:06 AM | 75 | 1.50 | 0.10 | 2.30 | 0.00 | 0.00% | - | 1 | 516.80% |
| OMCL250516C00080000 | 12/16/2024 12:06 AM | 80 | 1.10 | 0.00 | 2.10 | 0.00 | 0.00% | - | 1 | 519.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMCL250516P00017500 | 5/6/2025 11:47 AM | 17.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 311 | 50.00% |
| OMCL250516P00020000 | 4/29/2025 1:36 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 50.00% |
| OMCL250516P00022500 | 12/16/2024 12:06 AM | 22.5 | 0.30 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 5 | 156.05% |
| OMCL250516P00025000 | 5/6/2025 1:58 PM | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 54 | 6.25% |
| OMCL250516P00030000 | 5/6/2025 1:36 PM | 30 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| OMCL250516P00035000 | 4/9/2025 12:51 PM | 35 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| OMCL250516P00040000 | 4/9/2025 12:50 PM | 40 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| OMCL250516P00045000 | 4/11/2025 10:55 AM | 45 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 67 | 0.00% |
| OMCL250516P00050000 | 12/13/2024 3:05 PM | 50 | 7.80 | 7.00 | 9.80 | 0.00 | 0.00% | 6 | 6 | 0.00% |
Related Tickers
HSTM HealthStream, Inc.
28.27
+3.80%
EVH Evolent Health, Inc.
10.61
-1.58%
PINC Premier, Inc.
23.30
0.00%
PRVA Privia Health Group, Inc.
25.20
+0.50%
SLP Simulations Plus, Inc.
30.16
-0.30%
HCAT Health Catalyst, Inc.
4.2100
+0.72%
SDGR Schrödinger, Inc.
24.50
+2.60%
BTSG BrightSpring Health Services, Inc.
22.51
-0.04%
PHR Phreesia, Inc.
25.83
+1.77%
CERT Certara, Inc.
12.06
+1.60%