Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK250117C00002500 | 2023-09-18 3:59PM EDT | 2.50 | 16.51 | 14.70 | 15.10 | 0.00 | - | 1 | 0 | 206.64% |
| OSTK250117C00005000 | 2023-10-25 10:11AM EDT | 5.00 | 10.60 | 12.20 | 12.60 | 0.00 | - | 2 | 8 | 129.69% |
| OSTK250117C00007500 | 2023-09-18 2:46PM EDT | 7.50 | 12.60 | 10.80 | 11.20 | 0.00 | - | 7 | 21 | 137.60% |
| OSTK250117C00010000 | 2023-10-30 10:34AM EDT | 10.00 | 6.72 | 8.80 | 9.30 | 0.00 | - | 5 | 785 | 116.21% |
| OSTK250117C00012500 | 2023-10-31 10:00AM EDT | 12.50 | 6.79 | 7.60 | 8.10 | 0.00 | - | 3 | 61 | 115.43% |
| OSTK250117C00015000 | 2023-11-03 1:20PM EDT | 15.00 | 6.60 | 6.60 | 6.90 | +0.45 | +7.32% | 1 | 507 | 112.74% |
| OSTK250117C00017500 | 2023-11-03 12:45PM EDT | 17.50 | 5.51 | 5.70 | 6.00 | +0.32 | +6.17% | 2 | 438 | 111.28% |
| OSTK250117C00020000 | 2023-11-03 2:29PM EDT | 20.00 | 5.50 | 4.90 | 5.30 | +0.90 | +19.57% | 208 | 910 | 110.28% |
| OSTK250117C00022500 | 2023-11-02 10:37AM EDT | 22.50 | 3.81 | 4.30 | 4.70 | 0.00 | - | 2 | 147 | 110.11% |
| OSTK250117C00025000 | 2023-11-02 11:59AM EDT | 25.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | 10 | 662 | 109.28% |
| OSTK250117C00030000 | 2023-11-03 12:14PM EDT | 30.00 | 2.90 | 3.00 | 3.30 | +0.48 | +19.83% | 232 | 1,420 | 109.30% |
| OSTK250117C00035000 | 2023-11-03 3:38PM EDT | 35.00 | 2.60 | 2.45 | 2.70 | +0.55 | +26.83% | 6 | 555 | 109.77% |
| OSTK250117C00040000 | 2023-11-03 2:17PM EDT | 40.00 | 2.28 | 2.00 | 2.25 | +0.71 | +45.22% | 5 | 1,129 | 109.96% |
| OSTK250117C00045000 | 2023-11-03 1:51PM EDT | 45.00 | 1.75 | 1.65 | 1.90 | +0.50 | +40.00% | 7 | 1,108 | 110.16% |
| OSTK250117C00050000 | 2023-11-03 3:31PM EDT | 50.00 | 1.55 | 1.40 | 1.60 | +0.20 | +14.81% | 7 | 171 | 110.35% |
| OSTK250117C00055000 | 2023-11-03 3:11PM EDT | 55.00 | 1.35 | 1.20 | 1.45 | +0.24 | +21.62% | 6 | 390 | 111.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK250117P00005000 | 2023-10-31 3:54PM EDT | 5.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 3 | 5 | 109.18% |
| OSTK250117P00007500 | 2023-10-12 9:40AM EDT | 7.50 | 0.90 | 0.75 | 0.90 | 0.00 | - | 30 | 33 | 100.29% |
| OSTK250117P00010000 | 2023-11-03 3:59PM EDT | 10.00 | 1.75 | 1.60 | 1.75 | -0.15 | -7.89% | 19 | 416 | 98.44% |
| OSTK250117P00012500 | 2023-10-27 3:49PM EDT | 12.50 | 3.33 | 2.70 | 2.85 | 0.00 | - | 1 | 277 | 96.48% |
| OSTK250117P00015000 | 2023-11-03 2:41PM EDT | 15.00 | 3.97 | 4.00 | 4.20 | -0.38 | -8.74% | 6 | 331 | 94.73% |
| OSTK250117P00017500 | 2023-11-02 2:05PM EDT | 17.50 | 5.90 | 5.50 | 5.70 | 0.00 | - | 33 | 280 | 92.85% |
| OSTK250117P00020000 | 2023-10-27 12:30PM EDT | 20.00 | 8.15 | 7.20 | 7.40 | 0.00 | - | 1 | 569 | 91.85% |
| OSTK250117P00022500 | 2023-10-24 3:51PM EDT | 22.50 | 9.30 | 8.90 | 9.20 | 0.00 | - | 11 | 151 | 89.40% |
| OSTK250117P00025000 | 2023-11-03 9:46AM EDT | 25.00 | 11.05 | 10.90 | 11.10 | -0.58 | -4.99% | 2 | 120 | 88.57% |
| OSTK250117P00030000 | 2023-10-24 2:15PM EDT | 30.00 | 15.50 | 14.60 | 15.20 | 0.00 | - | 5 | 63 | 81.88% |
| OSTK250117P00035000 | 2023-10-25 12:40PM EDT | 35.00 | 20.40 | 19.30 | 19.60 | 0.00 | - | 12 | 132 | 82.76% |
| OSTK250117P00040000 | 2023-10-25 12:40PM EDT | 40.00 | 25.00 | 23.90 | 24.20 | 0.00 | - | 11 | 43 | 81.05% |
| OSTK250117P00045000 | 2023-10-24 11:39AM EDT | 45.00 | 29.10 | 28.30 | 28.90 | 0.00 | - | 4 | 21 | 73.05% |
| OSTK250117P00050000 | 2023-11-03 3:13PM EDT | 50.00 | 33.20 | 33.30 | 34.00 | 0.00 | - | 5 | 4 | 80.47% |
© 2024 Yahoo. All rights reserved.