UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,856.83 +298.72 (+0.76%) Bitcoin GBP
52,020.89 +3,474.89 (+7.16%)
Ouster, Inc. (OUST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor17 May 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 | 8.70 | 10.70 | 0.00 | - | 1 | 327 | 1,340.63% |
| OUST240517C00004000 | 2024-05-01 10:49AM EDT | 4.00 | 5.20 | 7.50 | 9.20 | 0.00 | - | 38 | 117 | 1,087.50% |
| OUST240517C00005000 | 2024-05-14 1:57PM EDT | 5.00 | 7.00 | 5.90 | 8.00 | 0.00 | - | 46 | 813 | 468.75% |
| OUST240517C00006000 | 2024-05-10 3:17PM EDT | 6.00 | 6.50 | 5.80 | 6.50 | 0.00 | - | 2 | 155 | 603.13% |
| OUST240517C00007500 | 2024-05-13 1:03PM EDT | 7.50 | 5.10 | 4.40 | 4.70 | 0.00 | - | 291 | 2,613 | 373.44% |
| OUST240517C00009000 | 2024-05-15 1:56PM EDT | 9.00 | 3.32 | 2.95 | 3.30 | +0.32 | +10.67% | 21 | 4,828 | 291.41% |
| OUST240517C00010000 | 2024-05-15 11:08AM EDT | 10.00 | 2.46 | 1.90 | 2.20 | +0.45 | +22.39% | 6 | 1,494 | 178.91% |
| OUST240517C00011000 | 2024-05-15 10:33AM EDT | 11.00 | 1.50 | 1.05 | 1.25 | +0.37 | +32.74% | 4 | 1,010 | 138.28% |
| OUST240517C00012500 | 2024-05-15 2:56PM EDT | 12.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 100 | 4,505 | 122.27% |
| OUST240517C00014000 | 2024-05-15 3:11PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.10 | -50.00% | 215 | 379 | 123.44% |
| OUST240517C00015000 | 2024-05-15 10:09AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 61 | 333 | 162.50% |
| OUST240517C00016000 | 2024-05-14 11:43AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 306 | 171.88% |
| OUST240517C00017000 | 2024-05-10 2:35PM EDT | 17.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 16 | 53 | 261.72% |
| OUST240517C00018000 | 2024-05-10 11:17AM EDT | 18.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 30 | 58 | 225.00% |
Putsfor17 May 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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OUST240517P00002500 | 2023-12-19 12:08PM EDT | 2.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,471.88% |
| OUST240517P00004000 | 2024-04-29 3:27PM EDT | 4.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 113 | 1,045.31% |
| OUST240517P00005000 | 2024-05-09 10:10AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 762 | 468.75% |
| OUST240517P00006000 | 2024-05-10 10:45AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 541 | 381.25% |
| OUST240517P00007500 | 2024-05-15 10:55AM EDT | 7.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 3,289 | 268.75% |
| OUST240517P00009000 | 2024-05-14 11:44AM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4,359 | 175.00% |
| OUST240517P00010000 | 2024-05-14 10:11AM EDT | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 300 | 272.27% |
| OUST240517P00011000 | 2024-05-15 12:06PM EDT | 11.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 11 | 2,397 | 77.34% |
| OUST240517P00012500 | 2024-05-15 2:30PM EDT | 12.50 | 0.65 | 0.65 | 0.85 | -0.22 | -25.29% | 4 | 386 | 90.23% |
| OUST240517P00014000 | 2024-05-14 3:41PM EDT | 14.00 | 2.10 | 1.80 | 2.35 | 0.00 | - | 6 | 102 | 50.00% |
| OUST240517P00015000 | 2024-05-10 1:43PM EDT | 15.00 | 2.50 | 2.85 | 3.10 | 0.00 | - | 10 | 20 | 140.63% |
| OUST240517P00018000 | 2024-05-14 11:50AM EDT | 18.00 | 6.01 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 225.00% |
© 2024 Yahoo. All rights reserved.