Ouster, Inc. (OUST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 221.48% |
| OUST241115C00005000 | 2024-05-02 2:06PM EDT | 5.00 | 5.00 | 6.60 | 7.80 | 0.00 | - | 2 | 3 | 229.10% |
| OUST241115C00006000 | 2024-05-30 10:49AM EDT | 6.00 | 6.80 | 4.70 | 5.40 | 0.00 | - | 2 | 12 | 111.91% |
| OUST241115C00007000 | 2024-06-13 12:00PM EDT | 7.00 | 4.30 | 4.10 | 5.20 | 0.00 | - | 4 | 63 | 123.54% |
| OUST241115C00008000 | 2024-06-07 10:34AM EDT | 8.00 | 5.00 | 3.50 | 4.50 | 0.00 | - | 10 | 530 | 116.31% |
| OUST241115C00009000 | 2024-06-06 11:17AM EDT | 9.00 | 4.10 | 2.95 | 3.80 | 0.00 | - | 5 | 137 | 108.79% |
| OUST241115C00010000 | 2024-06-14 3:31PM EDT | 10.00 | 2.72 | 2.60 | 3.60 | -0.28 | -9.33% | 12 | 1,633 | 114.26% |
| OUST241115C00011000 | 2024-06-13 2:58PM EDT | 11.00 | 2.48 | 2.20 | 2.90 | 0.00 | - | 2 | 153 | 106.35% |
| OUST241115C00012000 | 2024-06-14 12:28PM EDT | 12.00 | 2.15 | 1.75 | 2.35 | -0.35 | -14.00% | 1 | 303 | 99.17% |
| OUST241115C00013000 | 2024-06-14 2:17PM EDT | 13.00 | 1.80 | 1.50 | 2.10 | +0.10 | +5.88% | 2 | 419 | 99.85% |
| OUST241115C00014000 | 2024-06-13 1:48PM EDT | 14.00 | 1.45 | 1.20 | 3.00 | 0.00 | - | 3 | 599 | 119.82% |
| OUST241115C00015000 | 2024-06-14 3:52PM EDT | 15.00 | 1.30 | 0.95 | 2.50 | 0.00 | - | 3 | 263 | 113.38% |
| OUST241115C00016000 | 2024-06-06 1:37PM EDT | 16.00 | 1.70 | 0.00 | 2.35 | 0.00 | - | 12 | 192 | 98.88% |
| OUST241115C00017000 | 2024-06-05 3:51PM EDT | 17.00 | 1.75 | 0.00 | 1.40 | 0.00 | - | 8 | 17 | 84.57% |
| OUST241115C00018000 | 2024-06-13 3:48PM EDT | 18.00 | 0.95 | 0.70 | 1.05 | 0.00 | - | 3 | 27 | 97.66% |
| OUST241115C00020000 | 2024-06-06 1:49PM EDT | 20.00 | 1.10 | 0.40 | 0.95 | 0.00 | - | 105 | 237 | 97.75% |
| OUST241115C00025000 | 2024-06-13 2:34PM EDT | 25.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 2 | 145 | 128.03% |
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 | 171.88% |
| OUST241115P00004000 | 2024-05-17 12:01PM EDT | 4.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 135.16% |
| OUST241115P00005000 | 2024-06-07 9:50AM EDT | 5.00 | 0.33 | 0.20 | 0.55 | 0.00 | - | 2 | 50 | 108.01% |
| OUST241115P00006000 | 2024-06-14 9:53AM EDT | 6.00 | 0.50 | 0.45 | 0.75 | -0.05 | -9.09% | 10 | 47 | 103.32% |
| OUST241115P00007000 | 2024-05-23 10:03AM EDT | 7.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 1 | 46 | 79.10% |
| OUST241115P00008000 | 2024-06-13 3:53PM EDT | 8.00 | 1.17 | 0.95 | 1.30 | 0.00 | - | 56 | 226 | 89.84% |
| OUST241115P00009000 | 2024-06-13 3:17PM EDT | 9.00 | 1.68 | 1.40 | 2.05 | +0.08 | +5.00% | 2 | 32 | 94.92% |
| OUST241115P00010000 | 2024-06-13 3:12PM EDT | 10.00 | 2.35 | 1.85 | 2.60 | 0.00 | - | 10 | 170 | 92.29% |
| OUST241115P00011000 | 2024-06-13 3:16PM EDT | 11.00 | 2.95 | 1.40 | 3.10 | 0.00 | - | 40 | 226 | 69.43% |
| OUST241115P00012000 | 2024-05-23 2:42PM EDT | 12.00 | 3.55 | 2.30 | 5.00 | 0.00 | - | 3 | 4 | 96.58% |
| OUST241115P00013000 | 2024-06-13 11:35AM EDT | 13.00 | 4.30 | 3.10 | 4.60 | 0.00 | - | 10 | 100 | 76.47% |
| OUST241115P00014000 | 2024-06-10 3:51PM EDT | 14.00 | 4.50 | 3.50 | 5.20 | 0.00 | - | 14 | 95 | 64.75% |
| OUST241115P00015000 | 2024-06-06 3:21PM EDT | 15.00 | 5.00 | 5.40 | 6.00 | 0.00 | - | 33 | 43 | 86.43% |
| OUST241115P00016000 | 2024-06-06 3:38PM EDT | 16.00 | 5.70 | 6.30 | 6.80 | 0.00 | - | 46 | 235 | 86.77% |
| OUST241115P00017000 | 2024-06-05 3:53PM EDT | 17.00 | 6.40 | 7.20 | 7.70 | 0.00 | - | 7 | 19 | 88.28% |
| OUST241115P00020000 | 2024-05-17 10:37AM EDT | 20.00 | 8.30 | 9.80 | 11.20 | 0.00 | - | 5 | 7 | 105.08% |
| OUST241115P00025000 | 2024-06-13 11:38AM EDT | 25.00 | 14.85 | 13.30 | 15.10 | 0.00 | - | 2 | 2 | 102.15% |
© 2024 Yahoo. All rights reserved.