OSTK - Overstock.com, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK250117C00005000 | 2023-03-27 10:06AM EDT | 5.00 | 15.22 | 13.70 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| OSTK250117C00007500 | 2023-06-02 2:13PM EDT | 7.50 | 13.36 | 14.10 | 14.80 | 0.00 | - | 11 | 13 | 86.91% |
| OSTK250117C00010000 | 2023-06-02 2:13PM EDT | 10.00 | 11.60 | 12.30 | 13.00 | 0.00 | - | 12 | 90 | 80.52% |
| OSTK250117C00012500 | 2023-05-04 10:54AM EDT | 12.50 | 11.08 | 9.80 | 10.50 | 0.00 | - | 1 | 28 | 62.01% |
| OSTK250117C00015000 | 2023-06-06 10:40AM EDT | 15.00 | 9.90 | 9.30 | 9.80 | 0.00 | - | 2 | 28 | 72.29% |
| OSTK250117C00017500 | 2023-06-09 11:37AM EDT | 17.50 | 8.80 | 8.00 | 8.50 | +1.30 | +17.33% | 1 | 100 | 69.51% |
| OSTK250117C00020000 | 2023-06-06 11:13AM EDT | 20.00 | 8.00 | 7.00 | 7.40 | 0.00 | - | 1 | 61 | 68.23% |
| OSTK250117C00022500 | 2023-06-05 10:49AM EDT | 22.50 | 5.60 | 6.00 | 6.50 | 0.00 | - | 5 | 34 | 66.79% |
| OSTK250117C00025000 | 2023-06-09 10:27AM EDT | 25.00 | 6.20 | 5.20 | 5.80 | +0.25 | +4.20% | 2 | 302 | 66.31% |
| OSTK250117C00030000 | 2023-06-09 11:38AM EDT | 30.00 | 4.39 | 3.90 | 4.50 | -0.33 | -6.99% | 2 | 460 | 64.67% |
| OSTK250117C00035000 | 2023-05-31 1:41PM EDT | 35.00 | 2.50 | 2.95 | 3.40 | 0.00 | - | 10 | 74 | 62.94% |
| OSTK250117C00040000 | 2023-06-09 10:09AM EDT | 40.00 | 2.80 | 2.30 | 2.60 | -0.30 | -9.68% | 10 | 175 | 62.04% |
| OSTK250117C00045000 | 2023-06-09 10:20AM EDT | 45.00 | 2.25 | 1.80 | 2.05 | 0.00 | - | 5 | 838 | 61.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OSTK250117P00005000 | 2023-03-14 3:33PM EDT | 5.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 87.11% |
| OSTK250117P00007500 | 2023-01-27 10:52AM EDT | 7.50 | 0.83 | 0.84 | 0.92 | 0.00 | - | 2 | 0 | 77.34% |
| OSTK250117P00010000 | 2023-06-06 2:37PM EDT | 10.00 | 1.21 | 1.00 | 1.35 | 0.00 | - | 1 | 49 | 65.19% |
| OSTK250117P00012500 | 2023-05-18 3:54PM EDT | 12.50 | 2.30 | 1.70 | 2.00 | 0.00 | - | 3 | 24 | 61.08% |
| OSTK250117P00015000 | 2023-06-06 2:37PM EDT | 15.00 | 2.79 | 2.60 | 2.90 | 0.00 | - | 1 | 10 | 58.35% |
| OSTK250117P00017500 | 2023-06-02 12:11PM EDT | 17.50 | 4.30 | 3.60 | 4.00 | 0.00 | - | 1 | 46 | 55.64% |
| OSTK250117P00020000 | 2023-06-07 9:50AM EDT | 20.00 | 4.85 | 4.90 | 5.30 | 0.00 | - | 1 | 76 | 54.03% |
| OSTK250117P00022500 | 2023-06-07 9:37AM EDT | 22.50 | 6.20 | 6.30 | 6.70 | 0.00 | - | 16 | 19 | 51.90% |
| OSTK250117P00025000 | 2023-06-07 9:50AM EDT | 25.00 | 7.65 | 7.80 | 8.30 | 0.00 | - | 1 | 17 | 52.32% |
| OSTK250117P00030000 | 2023-04-27 9:36AM EDT | 30.00 | 12.23 | 13.20 | 13.60 | 0.00 | - | 5 | 7 | 64.14% |
| OSTK250117P00035000 | 2023-04-25 12:05PM EDT | 35.00 | 17.60 | 17.80 | 18.20 | 0.00 | - | 2 | 11 | 68.51% |
| OSTK250117P00040000 | 2023-01-30 4:15PM EDT | 40.00 | 18.70 | 21.75 | 22.00 | 0.00 | - | 1 | 8 | 63.82% |
| OSTK250117P00045000 | 2023-02-13 4:35PM EDT | 45.00 | 24.40 | 27.35 | 27.85 | 0.00 | - | 2 | 11 | 76.56% |
© 2023 Yahoo. All rights reserved.