Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UMC240419C00001000 | 2023-10-24 1:29PM EDT | 1.00 | 6.51 | 5.80 | 8.00 | 0.00 | - | - | 2 | 1,718.75% |
UMC240419C00003000 | 2023-09-18 2:45PM EDT | 3.00 | 4.41 | 4.40 | 5.30 | 0.00 | - | - | 1 | 334.38% |
UMC240419C00004000 | 2023-12-01 11:48AM EDT | 4.00 | 3.81 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 383.20% |
UMC240419C00005000 | 2023-12-27 11:41AM EDT | 5.00 | 3.55 | 2.55 | 3.50 | 0.00 | - | 3 | 9 | 235.94% |
UMC240419C00006000 | 2024-01-24 11:28AM EDT | 6.00 | 2.50 | 0.95 | 1.85 | 0.00 | - | 20 | 55 | 0.00% |
UMC240419C00007000 | 2024-03-28 10:38AM EDT | 7.00 | 1.00 | 0.20 | 2.10 | -0.08 | -7.41% | 20 | 308 | 51.56% |
UMC240419C00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.33 | 0.25 | 0.35 | +0.10 | +43.48% | 19 | 5,604 | 38.48% |
UMC240419C00009000 | 2024-03-28 2:54PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 9 | 3,110 | 37.89% |
UMC240419C00010000 | 2024-03-26 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 203 | 61.72% |
UMC240419C00011000 | 2024-03-26 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 70.31% |
UMC240419C00012000 | 2024-03-26 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 85.94% |
UMC240419C00015000 | 2023-12-27 2:49PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 123.44% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UMC240419P00006000 | 2024-03-26 10:17AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,085 | 73.44% |
UMC240419P00007000 | 2024-03-19 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10,708 | 60.94% |
UMC240419P00008000 | 2024-03-27 1:38PM EDT | 8.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 18 | 3,990 | 37.11% |
UMC240419P00009000 | 2024-03-28 2:30PM EDT | 9.00 | 1.00 | 0.75 | 1.50 | -0.01 | -0.99% | 2 | 784 | 66.41% |