Options Chain for OUTFRONT MEDIA INC COM (OUT) - $18.77 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.10 | 17.50 | 11.13 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 11/15/2024 9:27:40 AM EST |
| 3.00 | 14.00 | 18.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 13.30 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 5.00 | 12.00 | 16.90 | % | 0 | 0 | EST | |||||||
| 7.00 | 10.80 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 7.00 | 10.00 | 14.90 | % | 0 | 0 | EST | |||||||
| 8.00 | 10.30 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 8.00 | 9.00 | 13.90 | % | 0 | 0 | EST | |||||||
| 9.00 | 9.00 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 9.00 | 8.00 | 12.90 | % | 0 | 0 | EST | |||||||
| 10.00 | 6.50 | 11.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 7.10 | 11.90 | % | 0 | 0 | EST | |||||||
| 11.00 | 5.50 | 10.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 6.10 | 10.90 | % | 0 | 0 | EST | |||||||
| 12.00 | 4.50 | 9.00 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 5.10 | 9.90 | % | 0 | 0 | EST | |||||||
| 13.00 | 5.70 | 7.30 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 4.10 | 8.90 | % | 0 | 0 | EST | |||||||
| 14.00 | 4.50 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 4.50 | 6.90 | % | 0 | 11 | EST | |||||||
| 15.00 | 3.50 | 5.90 | % | 0 | 94 | EST | |||||||
| 15.00 | 3.40 | 5.10 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 2.30 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.01 | 0.00 | 10/17/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 2.70 | 4.40 | 2.95 | 0.00 | 0.00% | 0 | 578 | 11/19/2024 | EST | ||||
| 17.00 | 1.70 | 3.40 | % | 0 | 606 | EST | |||||||
| 17.00 | 1.25 | 3.00 | 1.96 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.90 | 0.17 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 2.10 | 1.23 | +0.03 | +2.50% | 1 | 0 | 0.53 | 0.68 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.80 | 2.00 | 1.50 | % | 5 | 583 | 11/20/2024 | EST | |||||
| 19.00 | 0.00 | 0.95 | 0.55 | +0.05 | +10.00% | 6 | 50 | 0.41 | 0.44 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.50 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 283 | 11/19/2024 | EST | ||||
| 20.00 | 0.10 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.24 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 4.40 | % | 0 | 827 | EST | |||||||
| 21.00 | 0.00 | 0.50 | % | 0 | 65 | EST | |||||||
| 21.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.11 | 0.11 | 0.00 | 10/24/2024 | 11/20/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.70 | 0.05 | -0.14 | -73.69% | 1 | 0 | 0.83 | 0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.25 | % | 0 | 33 | EST | |||||||
| 23.00 | 0.00 | 0.25 | % | 0 | 18 | EST | |||||||
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.01 | 0.02 | 0.00 | 10/16/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.10 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
| 11.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | % | 0 | 26 | EST | |||||||
| 13.00 | 0.00 | 0.25 | % | 0 | 52 | EST | |||||||
| 13.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.05 | 0.25 | % | 0 | 71 | EST | |||||||
| 15.00 | 0.00 | 0.75 | % | 0 | 37 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 8 | EST | |||||||
| 17.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.10 | 0.17 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.10 | 0.50 | % | 0 | 64 | EST | |||||||
| 18.00 | 0.00 | 0.75 | 0.42 | -0.58 | -58.00% | 10 | 0 | 0.50 | -0.32 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 1 | EST | |||||||
| 19.00 | 0.00 | 4.50 | % | 0 | 19 | EST | |||||||
| 19.00 | 0.00 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.56 | 0.23 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 1.05 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.76 | 0.18 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 5.00 | % | 0 | 23 | EST | |||||||
| 21.00 | 1.95 | 3.10 | % | 0 | 0 | 0.59 | -0.89 | 0.11 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 3.70 | % | 0 | 0 | EST | |||||||
| 22.00 | 2.90 | 4.10 | % | 0 | 0 | 0.70 | -0.96 | 0.05 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 0.30 | 5.10 | % | 0 | 0 | EST | |||||||
| 23.00 | 4.00 | 5.10 | % | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 1.30 | 6.10 | % | 0 | 0 | EST | |||||||
| 24.00 | 5.40 | 6.00 | % | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 6.40 | 7.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 3.30 | 8.20 | % | 0 | 0 | EST | |||||||
| 30.00 | 10.90 | 13.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/15/2024 9:27:40 AM EST | |||
| 30.00 | 8.30 | 13.20 | % | 0 | 0 | EST |