Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ontrak, Inc. (OTRK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.2200-0.1300 (-2.99%)
At close: 04:00PM EST
4.2400 +0.02 (+0.47%)
After hours: 07:53PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OTRK220121C000025002021-11-12 11:06AM EST2.505.403.503.800.00-132,575.00%
OTRK220121C000050002022-01-05 3:09PM EST5.000.400.400.45-0.60-60.00%33110393.75%
OTRK220121C000075002022-01-05 3:41PM EST7.500.090.050.10-0.06-40.00%24672381.25%
OTRK220121C000100002022-01-05 2:27PM EST10.000.050.000.050.00-48968418.75%
OTRK220121C000125002022-01-05 2:27PM EST12.500.050.000.000.00-2089550.00%
OTRK220121C000150002022-01-05 9:45AM EST15.000.040.000.05-0.01-20.00%20362562.50%
OTRK220121C000175002022-01-05 9:49AM EST17.500.050.000.00+0.01+25.00%746450.00%
OTRK220121C000200002021-12-29 2:08PM EST20.000.100.000.050.00-2474656.25%
OTRK220121C000225002021-11-24 3:14PM EST22.500.100.000.750.00-31251,140.63%
OTRK220121C000250002021-12-02 11:54AM EST25.000.050.000.050.00-4338731.25%
OTRK220121C000300002021-11-26 12:48PM EST30.000.050.000.100.00-10325862.50%
OTRK220121C000350002021-12-10 2:44PM EST35.000.010.000.000.00-198750.00%
OTRK220121C000400002021-12-01 10:51AM EST40.000.020.000.050.00-1276875.00%
OTRK220121C000450002021-11-12 9:30AM EST45.000.100.000.750.00-1871,403.13%
OTRK220121C000500002021-12-21 3:08PM EST50.000.050.000.050.00-5437937.50%
OTRK220121C000550002021-11-11 12:29PM EST55.000.150.000.750.00-1381,473.44%
OTRK220121C000600002021-12-21 1:46PM EST60.000.050.000.050.00-1157993.75%
OTRK220121C000650002021-11-12 12:15PM EST65.000.100.000.750.00-18481,529.69%
OTRK220121C000700002021-12-17 10:40AM EST70.000.050.000.000.00-20024750.00%
OTRK220121C000750002021-11-11 12:48PM EST75.000.100.000.750.00-15801,578.13%
OTRK220121C000800002021-12-21 10:25AM EST80.000.060.000.750.00-13651,598.44%
OTRK220121C000850002021-11-11 12:12PM EST85.000.100.000.300.00-11951,375.00%
OTRK220121C000900002021-11-08 9:47AM EST90.000.050.000.750.00-12821,637.50%
OTRK220121C000950002021-11-12 12:15PM EST95.000.100.000.750.00-4141,654.69%
OTRK220121C001000002021-11-10 11:18AM EST100.000.050.000.350.00-11861,459.38%
OTRK220121C001050002021-11-12 11:52AM EST105.000.100.000.750.00-10401,687.50%
OTRK220121C001100002021-11-12 11:30AM EST110.000.100.000.750.00-19501,701.56%
OTRK220121C001150002021-11-12 10:06AM EST115.000.050.000.750.00-1621,715.63%
OTRK220121C001200002021-11-05 11:03AM EST120.000.200.000.150.00-21161,343.75%
OTRK220121C001250002021-11-10 6:54AM EST125.000.450.000.750.00-121,742.19%
OTRK220121C001300002021-11-08 12:33PM EST130.000.050.000.750.00-1161,753.13%
OTRK220121C001400002021-12-22 2:52PM EST140.000.100.000.000.00-4688250.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OTRK220121P000050002022-01-05 3:46PM EST5.000.350.300.45+0.21+150.00%1361310.00%
OTRK220121P000075002022-01-04 3:38PM EST7.501.752.452.600.00-62730.00%
OTRK220121P000100002022-01-04 12:23PM EST10.004.304.905.100.00-11430.00%
OTRK220121P000125002021-12-28 9:49AM EST12.506.106.707.800.00-1440.00%
OTRK220121P000150002021-12-30 2:56PM EST15.008.489.2010.400.00-101020.00%
OTRK220121P000175002022-01-03 3:28PM EST17.5010.9411.6012.900.00-1780.00%
OTRK220121P000200002021-11-16 9:30AM EST20.0012.000.000.000.00-4200.00%
OTRK220121P000225002021-12-27 2:24PM EST22.5015.9817.0017.900.00-1400.00%
OTRK220121P000250002021-12-17 3:39PM EST25.0019.2019.1020.300.00-1390.00%
OTRK220121P000300002021-12-27 2:24PM EST30.0023.5124.3025.100.00-1100.00%
OTRK220121P000350002021-11-18 2:24PM EST35.0027.8528.6029.300.00-41220.00%
OTRK220121P000400002022-01-05 10:53AM EST40.0034.4734.1035.50+1.12+3.36%9100.00%
OTRK220121P000450002021-12-01 3:34PM EST45.0039.2038.4039.000.00-500.00%
OTRK220121P000500002021-11-10 6:54AM EST50.0023.5042.9044.400.00-51700.00%
OTRK220121P000550002021-12-15 1:00PM EST55.0049.5049.1050.400.00-500.00%
OTRK220121P000600002021-11-10 6:54AM EST60.0048.9152.9054.600.00-160.00%
OTRK220121P000650002021-11-10 6:54AM EST65.0038.8857.9059.400.00-500.00%
OTRK220121P000700002021-11-09 1:01PM EST70.0060.7762.9064.600.00-110.00%
OTRK220121P000750002021-11-10 6:54AM EST75.0064.8568.1069.200.00-130.00%
OTRK220121P000800002021-11-09 1:01PM EST80.0070.8273.2074.300.00-1630.00%
OTRK220121P000850002021-11-10 6:54AM EST85.0074.9077.9079.600.00-220.00%
OTRK220121P000900002021-11-10 6:54AM EST90.0065.7082.9084.400.00--00.00%
OTRK220121P001000002021-11-10 6:54AM EST100.0072.0593.5094.200.00-100.00%
OTRK220121P001050002021-11-10 6:54AM EST105.0077.7897.9099.600.00-200.00%
OTRK220121P001100002021-11-10 6:54AM EST110.0047.90103.10104.400.00--60.00%
OTRK220121P001150002021-11-10 6:54AM EST115.0084.42107.90109.600.00-2000.00%
OTRK220121P001200002021-11-10 6:54AM EST120.0091.02113.40114.500.00-10410.00%
OTRK220121P001350002021-11-10 6:54AM EST135.00125.05128.10129.400.00-1200.00%
OTRK220121P001400002021-11-10 6:54AM EST140.00110.00133.00134.300.00-11410.00%
Advertisement
Advertisement