Ouster, Inc. (OUST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST240517C00001000 | 2024-04-08 2:32PM EDT | 1.00 | 8.40 | 7.60 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| OUST240517C00002500 | 2024-05-10 2:12PM EDT | 2.50 | 9.90 | 10.60 | 12.40 | 0.00 | - | 1 | 327 | 1,206.25% |
| OUST240517C00004000 | 2024-05-01 10:49AM EDT | 4.00 | 5.20 | 8.30 | 10.90 | 0.00 | - | 38 | 117 | 1,385.94% |
| OUST240517C00005000 | 2024-05-09 2:33PM EDT | 5.00 | 5.40 | 8.40 | 9.80 | 0.00 | - | 1 | 813 | 782.03% |
| OUST240517C00006000 | 2024-05-10 3:17PM EDT | 6.00 | 6.50 | 7.20 | 8.90 | 0.00 | - | 2 | 155 | 635.94% |
| OUST240517C00007500 | 2024-05-13 10:18AM EDT | 7.50 | 6.20 | 5.30 | 6.50 | +1.50 | +31.91% | 281 | 2,780 | 471.88% |
| OUST240517C00009000 | 2024-05-13 9:58AM EDT | 9.00 | 4.80 | 4.50 | 4.90 | +1.10 | +29.73% | 310 | 5,033 | 235.94% |
| OUST240517C00010000 | 2024-05-13 10:39AM EDT | 10.00 | 3.70 | 3.40 | 3.70 | +1.07 | +40.68% | 155 | 1,689 | 185.94% |
| OUST240517C00011000 | 2024-05-13 10:34AM EDT | 11.00 | 2.60 | 2.40 | 3.00 | +1.05 | +67.74% | 27 | 1,030 | 139.84% |
| OUST240517C00012500 | 2024-05-13 10:31AM EDT | 12.50 | 1.71 | 1.30 | 1.60 | +0.96 | +128.00% | 242 | 4,547 | 126.56% |
| OUST240517C00014000 | 2024-05-13 10:35AM EDT | 14.00 | 0.65 | 0.50 | 0.80 | +0.25 | +62.50% | 51 | 348 | 128.91% |
| OUST240517C00015000 | 2024-05-13 10:10AM EDT | 15.00 | 0.45 | 0.30 | 0.50 | +0.20 | +80.00% | 14 | 351 | 140.23% |
| OUST240517C00016000 | 2024-05-13 10:20AM EDT | 16.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 62 | 286 | 144.53% |
| OUST240517C00017000 | 2024-05-10 2:35PM EDT | 17.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 16 | 53 | 139.84% |
| OUST240517C00018000 | 2024-05-10 11:17AM EDT | 18.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 30 | 58 | 174.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST240517P00001000 | 2024-04-30 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 1,062.50% |
| OUST240517P00002500 | 2023-12-19 12:08PM EDT | 2.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,190.63% |
| OUST240517P00004000 | 2024-04-29 3:27PM EDT | 4.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 113 | 864.06% |
| OUST240517P00005000 | 2024-05-09 10:10AM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 762 | 543.75% |
| OUST240517P00006000 | 2024-05-10 10:45AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 541 | 50.00% |
| OUST240517P00007500 | 2024-05-10 3:15PM EDT | 7.50 | 0.05 | 0.10 | 0.05 | 0.00 | - | 17 | 3,289 | 309.38% |
| OUST240517P00009000 | 2024-05-10 3:49PM EDT | 9.00 | 0.05 | 0.65 | 0.05 | 0.00 | - | 2 | 4,357 | 344.53% |
| OUST240517P00010000 | 2024-05-10 3:59PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 300 | 285.94% |
| OUST240517P00011000 | 2024-05-13 9:39AM EDT | 11.00 | 0.15 | 0.00 | 0.25 | -0.09 | -37.50% | 30 | 2,472 | 153.13% |
| OUST240517P00012500 | 2024-05-13 10:34AM EDT | 12.50 | 0.30 | 0.20 | 0.40 | -0.50 | -62.50% | 182 | 260 | 118.75% |
| OUST240517P00014000 | 2024-05-10 12:56PM EDT | 14.00 | 1.35 | 0.80 | 1.20 | -0.20 | -12.90% | 1 | 108 | 122.66% |
| OUST240517P00015000 | 2024-05-10 1:43PM EDT | 15.00 | 2.50 | 1.60 | 2.15 | 0.00 | - | 10 | 20 | 155.27% |
| OUST240517P00018000 | 2024-05-08 11:15AM EDT | 18.00 | 8.40 | 4.00 | 6.40 | 0.00 | - | - | 1 | 328.13% |
© 2024 Yahoo. All rights reserved.