Ouster, Inc. (OUST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST241115C00001000 | 2024-05-10 2:22PM EDT | 1.00 | 11.30 | 9.40 | 12.00 | 0.00 | - | - | 2 | 0.00% |
| OUST241115C00002000 | 2024-04-01 9:37AM EDT | 2.00 | 6.37 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| OUST241115C00004000 | 2024-05-10 10:19AM EDT | 4.00 | 9.94 | 6.30 | 8.80 | 0.00 | - | 1 | 1 | 278.91% |
| OUST241115C00005000 | 2024-05-02 2:06PM EDT | 5.00 | 5.00 | 6.60 | 7.80 | 0.00 | - | 2 | 3 | 277.93% |
| OUST241115C00006000 | 2024-05-30 10:49AM EDT | 6.00 | 6.80 | 4.20 | 4.50 | 0.00 | - | 2 | 12 | 97.36% |
| OUST241115C00007000 | 2024-06-20 9:38AM EDT | 7.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 4 | 63 | 97.27% |
| OUST241115C00008000 | 2024-06-24 11:42AM EDT | 8.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 2 | 532 | 95.12% |
| OUST241115C00009000 | 2024-06-25 3:57PM EDT | 9.00 | 2.45 | 2.40 | 2.70 | 0.00 | - | 3 | 137 | 91.89% |
| OUST241115C00010000 | 2024-06-28 10:54AM EDT | 10.00 | 2.18 | 2.10 | 2.30 | -0.12 | -5.22% | 3 | 2,032 | 94.48% |
| OUST241115C00011000 | 2024-06-26 12:08PM EDT | 11.00 | 1.70 | 1.80 | 1.95 | 0.00 | - | 43 | 183 | 95.21% |
| OUST241115C00012000 | 2024-06-26 12:47PM EDT | 12.00 | 1.45 | 1.40 | 1.65 | 0.00 | - | 15 | 305 | 92.58% |
| OUST241115C00013000 | 2024-06-27 9:44AM EDT | 13.00 | 1.45 | 0.70 | 1.40 | 0.00 | - | 4 | 421 | 82.67% |
| OUST241115C00014000 | 2024-06-27 10:23AM EDT | 14.00 | 1.30 | 1.05 | 1.45 | 0.00 | - | 5 | 606 | 99.71% |
| OUST241115C00015000 | 2024-06-27 12:41PM EDT | 15.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 275 | 97.46% |
| OUST241115C00016000 | 2024-06-06 1:37PM EDT | 16.00 | 1.70 | 0.75 | 0.95 | 0.00 | - | 12 | 192 | 96.09% |
| OUST241115C00017000 | 2024-06-05 3:51PM EDT | 17.00 | 1.75 | 0.65 | 0.85 | 0.00 | - | 8 | 17 | 97.17% |
| OUST241115C00018000 | 2024-06-24 12:58PM EDT | 18.00 | 0.68 | 0.55 | 0.75 | 0.00 | - | 3 | 28 | 97.36% |
| OUST241115C00020000 | 2024-06-25 11:03AM EDT | 20.00 | 0.58 | 0.40 | 0.60 | 0.00 | - | 7 | 238 | 98.24% |
| OUST241115C00025000 | 2024-06-27 12:34PM EDT | 25.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 191 | 100.20% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST241115P00002000 | 2024-04-23 9:37AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| OUST241115P00003000 | 2024-04-02 9:55AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 175.00% |
| OUST241115P00004000 | 2024-05-17 12:01PM EDT | 4.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 136.72% |
| OUST241115P00005000 | 2024-06-24 9:38AM EDT | 5.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 51 | 105.47% |
| OUST241115P00006000 | 2024-06-14 9:53AM EDT | 6.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 10 | 37 | 95.12% |
| OUST241115P00007000 | 2024-06-26 11:05AM EDT | 7.00 | 0.92 | 0.45 | 0.90 | 0.00 | - | 3 | 95 | 84.77% |
| OUST241115P00008000 | 2024-06-26 11:03AM EDT | 8.00 | 1.33 | 0.40 | 1.30 | 0.00 | - | 3 | 242 | 73.24% |
| OUST241115P00009000 | 2024-06-27 2:57PM EDT | 9.00 | 1.65 | 1.05 | 1.80 | 0.00 | - | 9 | 86 | 78.22% |
| OUST241115P00010000 | 2024-06-26 2:54PM EDT | 10.00 | 2.30 | 2.25 | 2.35 | 0.00 | - | 1 | 653 | 91.11% |
| OUST241115P00011000 | 2024-06-25 3:14PM EDT | 11.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 37 | 271 | 89.84% |
| OUST241115P00012000 | 2024-06-26 2:34PM EDT | 12.00 | 3.70 | 2.55 | 3.70 | 0.00 | - | 1 | 15 | 68.46% |
| OUST241115P00013000 | 2024-06-13 11:35AM EDT | 13.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 10 | 100 | 89.94% |
| OUST241115P00014000 | 2024-06-10 3:51PM EDT | 14.00 | 4.50 | 5.10 | 5.30 | 0.00 | - | 14 | 95 | 89.84% |
| OUST241115P00015000 | 2024-06-25 2:19PM EDT | 15.00 | 6.14 | 5.90 | 6.10 | 0.00 | - | 1 | 44 | 88.18% |
| OUST241115P00016000 | 2024-06-06 3:38PM EDT | 16.00 | 5.70 | 6.80 | 7.00 | 0.00 | - | 46 | 235 | 89.84% |
| OUST241115P00017000 | 2024-06-17 9:36AM EDT | 17.00 | 7.00 | 7.60 | 7.90 | 0.00 | - | 5 | 14 | 87.99% |
| OUST241115P00020000 | 2024-05-17 10:37AM EDT | 20.00 | 8.30 | 9.80 | 11.20 | 0.00 | - | 5 | 7 | 86.72% |
| OUST241115P00025000 | 2024-06-20 11:15AM EDT | 25.00 | 14.70 | 15.20 | 16.30 | 0.00 | - | 2 | 4 | 120.61% |
© 2024 Yahoo. All rights reserved.