Options Chain for OUTFRONT MEDIA INC COM (OUT) - $15.73 as of 4/29/2024 1:53:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.70 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 5.00 | 10.90 | 12.50 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 8.00 | 7.90 | 9.50 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 9.00 | 6.90 | 9.30 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 10.00 | 5.90 | 7.80 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 11.00 | 4.90 | 6.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 12.00 | 3.70 | 6.20 | % | 0 | 0 | 3.24 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 13.00 | 2.85 | 5.00 | 2.27 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.96 | 0.04 | -0.01 | 4/18/2024 | 4/29/2024 1:58:56 PM EST |
| 14.00 | 1.70 | 2.40 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.87 | 0.11 | -0.01 | 4/3/2024 | 4/29/2024 1:58:56 PM EST |
| 15.00 | 1.30 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 616 | 0.52 | 0.72 | 0.18 | -0.02 | 4/24/2024 | 4/29/2024 1:58:56 PM EST |
| 16.00 | 0.70 | 0.80 | 0.75 | +0.15 | +25.00% | 16 | 2,052 | 0.52 | 0.52 | 0.22 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 17.00 | 0.30 | 0.40 | 0.30 | +0.03 | +11.12% | 2 | 31 | 0.52 | 0.31 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 18.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.16 | 0.13 | -0.01 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.07 | 0.07 | -0.01 | 4/5/2024 | 4/29/2024 1:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.03 | 0.03 | 0.00 | 3/15/2024 | 4/29/2024 1:58:56 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.01 | 0.01 | 0.00 | 3/25/2024 | 4/29/2024 1:58:56 PM EST |
| 13.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.32 | -0.04 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 1:58:56 PM EST |
| 14.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.13 | 0.11 | -0.01 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 15.00 | 0.30 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 2,058 | 0.53 | -0.28 | 0.18 | -0.02 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 16.00 | 0.70 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.48 | 0.22 | -0.02 | 4/5/2024 | 4/29/2024 1:58:56 PM EST |
| 17.00 | 1.30 | 1.50 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.69 | 0.20 | -0.02 | 4/1/2024 | 4/29/2024 1:58:56 PM EST |
| 18.00 | 1.65 | 2.60 | % | 0 | 0 | 0.90 | -0.84 | 0.13 | -0.01 | 4/29/2024 1:58:56 PM EST | |||
| 19.00 | 2.90 | 5.50 | % | 0 | 0 | 2.49 | -0.93 | 0.07 | -0.01 | 4/29/2024 1:58:56 PM EST | |||
| 20.00 | 4.00 | 6.40 | % | 0 | 0 | 2.60 | -0.97 | 0.03 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 21.00 | 4.90 | 7.10 | % | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 22.00 | 5.60 | 8.30 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 23.00 | 6.60 | 9.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 24.00 | 7.90 | 9.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 25.00 | 8.90 | 11.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 30.00 | 13.90 | 15.30 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST |