Ouster, Inc. (OUST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST240816C00001000 | 2024-03-27 9:33AM EDT | 1.00 | 4.40 | 6.20 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| OUST240816C00002500 | 2024-06-04 3:43PM EDT | 2.50 | 8.80 | 7.70 | 8.10 | 0.00 | - | 1 | 619 | 200.78% |
| OUST240816C00004000 | 2024-05-10 9:54AM EDT | 4.00 | 9.50 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 340.23% |
| OUST240816C00005000 | 2024-05-10 10:34AM EDT | 5.00 | 8.60 | 5.30 | 7.60 | 0.00 | - | 17 | 355 | 267.77% |
| OUST240816C00006000 | 2024-05-23 10:59AM EDT | 6.00 | 5.63 | 3.20 | 5.40 | 0.00 | - | 3 | 87 | 212.70% |
| OUST240816C00007500 | 2024-06-06 10:00AM EDT | 7.50 | 4.59 | 3.10 | 4.30 | 0.00 | - | 2 | 488 | 137.31% |
| OUST240816C00009000 | 2024-06-06 10:19AM EDT | 9.00 | 3.40 | 1.20 | 2.55 | 0.00 | - | 2 | 306 | 68.46% |
| OUST240816C00010000 | 2024-06-13 1:41PM EDT | 10.00 | 2.07 | 1.65 | 2.10 | +0.17 | +8.95% | 10 | 612 | 102.73% |
| OUST240816C00011000 | 2024-06-14 3:36PM EDT | 11.00 | 1.45 | 1.00 | 1.70 | -0.55 | -27.50% | 6 | 190 | 95.51% |
| OUST240816C00012500 | 2024-06-14 3:39PM EDT | 12.50 | 1.00 | 0.95 | 1.10 | 0.00 | - | 268 | 1,636 | 103.32% |
| OUST240816C00014000 | 2024-06-10 3:59PM EDT | 14.00 | 1.09 | 0.50 | 0.85 | 0.00 | - | 13 | 325 | 101.27% |
| OUST240816C00015000 | 2024-06-14 12:19PM EDT | 15.00 | 0.60 | 0.45 | 0.70 | +0.03 | +5.26% | 6 | 156 | 105.27% |
| OUST240816C00016000 | 2024-06-12 2:14PM EDT | 16.00 | 0.52 | 0.30 | 1.35 | -0.13 | -20.00% | 10 | 99 | 132.62% |
| OUST240816C00017000 | 2024-05-24 3:56PM EDT | 17.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 95.31% |
| OUST240816C00020000 | 2024-06-14 10:49AM EDT | 20.00 | 0.20 | 0.05 | 0.50 | -0.05 | -20.00% | 10 | 324 | 117.97% |
| OUST240816C00025000 | 2024-05-20 12:07PM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 154.88% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST240816P00002500 | 2024-04-15 9:32AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 260 | 50.00% |
| OUST240816P00004000 | 2024-04-01 11:58AM EDT | 4.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 212.50% |
| OUST240816P00005000 | 2024-04-26 10:26AM EDT | 5.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 10 | 964 | 161.72% |
| OUST240816P00006000 | 2024-05-02 11:40AM EDT | 6.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 135.35% |
| OUST240816P00007500 | 2024-06-13 2:08PM EDT | 7.50 | 0.40 | 0.20 | 0.55 | 0.00 | - | 60 | 268 | 92.77% |
| OUST240816P00009000 | 2024-06-13 2:05PM EDT | 9.00 | 0.90 | 0.85 | 2.30 | 0.00 | - | 41 | 136 | 139.06% |
| OUST240816P00010000 | 2024-06-13 1:41PM EDT | 10.00 | 1.45 | 1.15 | 1.65 | 0.00 | - | 5 | 61 | 93.95% |
| OUST240816P00011000 | 2024-06-13 11:35AM EDT | 11.00 | 2.19 | 1.00 | 2.45 | 0.00 | - | 1 | 21 | 78.13% |
| OUST240816P00012500 | 2024-06-06 2:42PM EDT | 12.50 | 2.45 | 2.90 | 3.30 | 0.00 | - | 9 | 52 | 97.46% |
| OUST240816P00014000 | 2024-05-10 10:39AM EDT | 14.00 | 2.90 | 2.25 | 4.00 | 0.00 | - | - | 2 | 76.07% |
| OUST240816P00015000 | 2024-05-29 11:51AM EDT | 15.00 | 4.00 | 3.70 | 5.30 | 0.00 | - | - | 22 | 109.18% |
| OUST240816P00016000 | 2024-05-29 12:22PM EDT | 16.00 | 4.80 | 5.80 | 6.20 | 0.00 | - | - | 8 | 95.12% |
© 2024 Yahoo. All rights reserved.