Ocugen, Inc. (OCGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OCGN211210C00003500 | 2021-12-06 1:17PM EST | 3.50 | 2.05 | 2.40 | 2.71 | 0.00 | - | 2 | 1 | 453.13% |
| OCGN211210C00004000 | 2021-12-07 12:30PM EST | 4.00 | 2.00 | 1.87 | 2.13 | -1.23 | -38.08% | 2 | 0 | 281.25% |
| OCGN211210C00004500 | 2021-12-07 2:15PM EST | 4.50 | 1.60 | 1.38 | 1.55 | +0.51 | +46.79% | 19 | 10 | 271.88% |
| OCGN211210C00005000 | 2021-12-07 3:30PM EST | 5.00 | 1.00 | 0.94 | 1.19 | +0.42 | +72.41% | 80 | 145 | 207.81% |
| OCGN211210C00005500 | 2021-12-07 3:59PM EST | 5.50 | 0.55 | 0.51 | 0.65 | +0.31 | +129.17% | 1,460 | 1,163 | 137.50% |
| OCGN211210C00006000 | 2021-12-07 3:59PM EST | 6.00 | 0.22 | 0.22 | 0.23 | +0.12 | +120.00% | 4,136 | 2,609 | 110.94% |
| OCGN211210C00006500 | 2021-12-07 3:58PM EST | 6.50 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 2,553 | 2,470 | 120.31% |
| OCGN211210C00007000 | 2021-12-07 3:56PM EST | 7.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,343 | 3,617 | 134.38% |
| OCGN211210C00007500 | 2021-12-07 3:55PM EST | 7.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,346 | 2,405 | 162.50% |
| OCGN211210C00008000 | 2021-12-07 3:59PM EST | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,210 | 1,339 | 178.13% |
| OCGN211210C00008500 | 2021-12-07 2:08PM EST | 8.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 104 | 841 | 215.63% |
| OCGN211210C00009000 | 2021-12-07 2:48PM EST | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 69 | 970 | 231.25% |
| OCGN211210C00009500 | 2021-12-07 3:51PM EST | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 810 | 256.25% |
| OCGN211210C00010000 | 2021-12-07 3:47PM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 118 | 869 | 237.50% |
| OCGN211210C00010500 | 2021-12-07 3:21PM EST | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 711 | 281.25% |
| OCGN211210C00011000 | 2021-12-07 3:11PM EST | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 1,281 | 275.00% |
| OCGN211210C00011500 | 2021-12-06 2:31PM EST | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 230 | 337.50% |
| OCGN211210C00012000 | 2021-12-07 2:43PM EST | 12.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 229 | 356.25% |
| OCGN211210C00012500 | 2021-12-06 11:37AM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 325.00% |
| OCGN211210C00013000 | 2021-12-03 9:56AM EST | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 199 | 387.50% |
| OCGN211210C00013500 | 2021-12-01 10:30AM EST | 13.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 141 | 406.25% |
| OCGN211210C00014000 | 2021-12-02 1:06PM EST | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 258 | 418.75% |
| OCGN211210C00014500 | 2021-12-02 3:07PM EST | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 437.50% |
| OCGN211210C00015000 | 2021-12-07 11:18AM EST | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 756 | 387.50% |
| OCGN211210C00015500 | 2021-12-06 11:53AM EST | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 99 | 462.50% |
| OCGN211210C00016000 | 2021-12-03 3:06PM EST | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 95 | 475.00% |
| OCGN211210C00016500 | 2021-12-01 11:09AM EST | 16.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 487.50% |
| OCGN211210C00017000 | 2021-11-29 1:49PM EST | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 38 | 180 | 500.00% |
| OCGN211210C00017500 | 2021-12-01 1:28PM EST | 17.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 35 | 506.25% |
| OCGN211210C00018000 | 2021-12-01 2:35PM EST | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 450.00% |
| OCGN211210C00019000 | 2021-11-30 12:51PM EST | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 537.50% |
| OCGN211210C00020000 | 2021-12-03 3:54PM EST | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 295 | 556.25% |
| OCGN211210C00021000 | 2021-12-06 10:55AM EST | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 575.00% |
| OCGN211210C00022000 | 2021-11-15 2:03PM EST | 22.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 593.75% |
| OCGN211210C00023000 | 2021-11-29 3:24PM EST | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 612.50% |
| OCGN211210C00024000 | 2021-11-09 10:42AM EST | 24.00 | 0.54 | 0.00 | 0.03 | 0.00 | - | 18 | 20 | 625.00% |
| OCGN211210C00025000 | 2021-11-30 1:33PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 637.50% |
| OCGN211210C00026000 | 2021-11-29 3:24PM EST | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 12 | 650.00% |
| OCGN211210C00027000 | 2021-12-01 11:18AM EST | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 662.50% |
| OCGN211210C00028000 | 2021-11-29 3:03PM EST | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 675.00% |
| OCGN211210C00029000 | 2021-11-30 10:28AM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 88 | 111 | 687.50% |
| OCGN211210C00030000 | 2021-12-06 12:11PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 501 | 625.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OCGN211210P00002000 | 2021-12-03 3:41PM EST | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 500.00% |
| OCGN211210P00003000 | 2021-12-06 12:04PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 30 | 325.00% |
| OCGN211210P00003500 | 2021-12-07 12:04PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 262.50% |
| OCGN211210P00004000 | 2021-12-07 2:57PM EST | 4.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 131 | 5 | 225.00% |
| OCGN211210P00004500 | 2021-12-07 2:19PM EST | 4.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 51 | 255 | 218.75% |
| OCGN211210P00005000 | 2021-12-07 3:49PM EST | 5.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 288 | 532 | 139.06% |
| OCGN211210P00005500 | 2021-12-07 3:48PM EST | 5.50 | 0.09 | 0.09 | 0.10 | -0.23 | -71.88% | 1,799 | 1,258 | 128.13% |
| OCGN211210P00006000 | 2021-12-07 3:53PM EST | 6.00 | 0.27 | 0.24 | 0.29 | -0.36 | -57.14% | 433 | 655 | 115.63% |
| OCGN211210P00006500 | 2021-12-07 3:59PM EST | 6.50 | 0.62 | 0.54 | 0.80 | -0.47 | -43.12% | 566 | 863 | 151.56% |
| OCGN211210P00007000 | 2021-12-07 3:10PM EST | 7.00 | 1.01 | 1.00 | 1.18 | -0.55 | -35.26% | 54 | 760 | 156.25% |
| OCGN211210P00007500 | 2021-12-07 2:38PM EST | 7.50 | 1.42 | 1.49 | 1.64 | -0.53 | -27.18% | 113 | 459 | 175.00% |
| OCGN211210P00008000 | 2021-12-07 3:11PM EST | 8.00 | 2.00 | 1.98 | 2.15 | -0.60 | -23.08% | 48 | 276 | 209.38% |
| OCGN211210P00008500 | 2021-12-07 3:12PM EST | 8.50 | 2.49 | 2.45 | 2.63 | -0.56 | -18.36% | 25 | 120 | 193.75% |
| OCGN211210P00009000 | 2021-12-07 3:14PM EST | 9.00 | 3.04 | 2.97 | 3.15 | -0.53 | -14.85% | 9 | 165 | 262.50% |
| OCGN211210P00009500 | 2021-12-07 2:30PM EST | 9.50 | 3.40 | 3.45 | 3.65 | -0.90 | -20.93% | 125 | 149 | 268.75% |
| OCGN211210P00010000 | 2021-12-07 3:27PM EST | 10.00 | 4.05 | 3.95 | 4.15 | -0.25 | -5.81% | 25 | 115 | 293.75% |
| OCGN211210P00010500 | 2021-12-02 11:03AM EST | 10.50 | 4.51 | 4.40 | 4.95 | 0.00 | - | 1 | 22 | 471.88% |
| OCGN211210P00011000 | 2021-12-07 10:59AM EST | 11.00 | 5.33 | 4.85 | 5.55 | -0.21 | -3.79% | 10 | 23 | 518.75% |
| OCGN211210P00011500 | 2021-12-06 12:58PM EST | 11.50 | 6.07 | 5.40 | 5.85 | 0.00 | - | 1 | 18 | 471.88% |
| OCGN211210P00012000 | 2021-12-02 12:24PM EST | 12.00 | 5.90 | 5.95 | 6.15 | 0.00 | - | 3 | 110 | 375.00% |
| OCGN211210P00012500 | 2021-12-07 9:47AM EST | 12.50 | 7.27 | 6.45 | 6.95 | +0.18 | +2.54% | 2 | 40 | 587.50% |
| OCGN211210P00013000 | 2021-12-07 1:21PM EST | 13.00 | 7.10 | 6.95 | 7.25 | -0.40 | -5.33% | 1 | 5 | 503.13% |
| OCGN211210P00013500 | 2021-12-03 3:52PM EST | 13.50 | 7.79 | 7.45 | 7.85 | 0.00 | - | 18 | 22 | 581.25% |
| OCGN211210P00014000 | 2021-12-03 3:54PM EST | 14.00 | 8.40 | 7.90 | 8.35 | 0.00 | - | 10 | 10 | 568.75% |
| OCGN211210P00014500 | 2021-11-30 12:02PM EST | 14.50 | 8.00 | 8.45 | 8.80 | 0.00 | - | 5 | 9 | 587.50% |
| OCGN211210P00015000 | 2021-11-24 1:40PM EST | 15.00 | 7.85 | 8.90 | 9.45 | 0.00 | - | 7 | 8 | 659.38% |
| OCGN211210P00016500 | 2021-11-04 8:44AM EST | 16.50 | 7.45 | 10.65 | 10.95 | 0.00 | - | - | 11 | 814.84% |
| OCGN211210P00017500 | 2021-12-06 2:03PM EST | 17.50 | 11.95 | 11.45 | 11.85 | 0.00 | - | 2 | 2 | 704.69% |
| OCGN211210P00019000 | 2021-11-03 8:35AM EST | 19.00 | 7.43 | 13.10 | 13.70 | 0.00 | - | - | 10 | 959.38% |
| OCGN211210P00022000 | 2021-11-08 12:24PM EST | 22.00 | 12.95 | 15.90 | 16.65 | 0.00 | - | 1 | 0 | 935.94% |
© 2021 Yahoo. All rights reserved.
