CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UWM210416C00048000 | 2020-10-08 9:54AM EDT | 48.00 | 17.49 | 17.00 | 20.40 | 0.00 | - | 4 | 4 | 0.00% |
| UWM210416C00050000 | 2020-11-09 11:43AM EDT | 50.00 | 21.50 | 32.40 | 34.40 | 0.00 | - | 3 | 3 | 0.00% |
| UWM210416C00051000 | 2020-12-03 3:46PM EDT | 51.00 | 29.60 | 38.10 | 42.50 | 0.00 | - | 3 | 4 | 0.00% |
| UWM210416C00053000 | 2021-03-30 3:57PM EDT | 53.00 | 55.40 | 58.50 | 62.40 | 0.00 | - | 1 | 6 | 451.37% |
| UWM210416C00054000 | 2020-12-02 12:45PM EDT | 54.00 | 25.10 | 35.50 | 39.80 | 0.00 | - | 4 | 5 | 0.00% |
| UWM210416C00057000 | 2020-11-23 3:55PM EDT | 57.00 | 22.20 | 35.00 | 39.00 | 0.00 | - | 4 | 4 | 0.00% |
| UWM210416C00058000 | 2020-11-24 10:47AM EDT | 58.00 | 22.40 | 34.90 | 37.10 | 0.00 | - | - | 4 | 0.00% |
| UWM210416C00059000 | 2020-11-23 12:36PM EDT | 59.00 | 20.00 | 34.10 | 35.80 | 0.00 | - | - | 3 | 0.00% |
| UWM210416C00060000 | 2020-10-19 10:55AM EDT | 60.00 | 9.90 | 15.70 | 19.30 | 0.00 | - | 16 | 0 | 0.00% |
| UWM210416C00062000 | 2020-11-09 4:52PM EDT | 62.00 | 11.97 | 22.10 | 24.10 | 0.00 | - | 30 | 6 | 0.00% |
| UWM210416C00063000 | 2020-11-10 12:03PM EDT | 63.00 | 11.20 | 23.60 | 24.30 | 0.00 | - | 34 | 44 | 0.00% |
| UWM210416C00064000 | 2020-11-13 10:30AM EDT | 64.00 | 11.00 | 22.90 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| UWM210416C00065000 | 2021-02-05 10:30AM EDT | 65.00 | 50.20 | 42.50 | 45.80 | 0.00 | - | 6 | 0 | 0.00% |
| UWM210416C00070000 | 2020-12-29 11:17AM EDT | 70.00 | 22.00 | 32.50 | 36.00 | 0.00 | - | 35 | 0 | 0.00% |
| UWM210416C00072000 | 2020-12-01 2:43PM EDT | 72.00 | 12.45 | 21.60 | 22.40 | 0.00 | - | 1 | 21 | 0.00% |
| UWM210416C00075000 | 2021-03-17 9:30AM EDT | 75.00 | 43.10 | 36.50 | 40.50 | 0.00 | - | 1 | 0 | 123.44% |
| UWM210416C00080000 | 2021-04-06 11:34AM EDT | 80.00 | 36.50 | 32.60 | 34.50 | 0.00 | - | 1 | 1 | 123.05% |
| UWM210416C00085000 | 2021-01-08 10:51AM EDT | 85.00 | 20.60 | 28.00 | 32.00 | 0.00 | - | 5 | 5 | 195.80% |
| UWM210416C00090000 | 2021-03-10 11:22AM EDT | 90.00 | 31.20 | 22.40 | 24.20 | 0.00 | - | 6 | 13 | 134.47% |
| UWM210416C00095000 | 2021-04-09 3:26PM EDT | 95.00 | 18.85 | 17.40 | 19.20 | +1.10 | +6.20% | 15 | 441 | 109.86% |
| UWM210416C00100000 | 2021-04-01 9:41AM EDT | 100.00 | 14.95 | 12.50 | 14.50 | 0.00 | - | 5 | 45 | 95.51% |
| UWM210416C00105000 | 2021-04-08 10:16AM EDT | 105.00 | 7.40 | 8.60 | 9.60 | 0.00 | - | 5 | 57 | 57.96% |
| UWM210416C00110000 | 2021-04-09 3:26PM EDT | 110.00 | 5.35 | 4.90 | 5.40 | +0.15 | +2.88% | 15 | 458 | 54.35% |
| UWM210416C00115000 | 2021-04-09 3:02PM EDT | 115.00 | 1.91 | 2.10 | 2.45 | -0.44 | -18.72% | 5 | 106 | 50.88% |
| UWM210416C00120000 | 2021-04-08 2:58PM EDT | 120.00 | 0.95 | 0.50 | 0.80 | 0.00 | - | 1 | 71 | 50.20% |
| UWM210416C00125000 | 2021-04-08 12:06PM EDT | 125.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 44 | 51.47% |
| UWM210416C00130000 | 2021-04-06 3:35PM EDT | 130.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 12 | 41 | 58.40% |
| UWM210416C00135000 | 2021-04-01 10:59AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 18 | 68.75% |
| UWM210416C00140000 | 2021-04-06 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 108 | 76.95% |
| UWM210416C00145000 | 2021-03-15 11:26AM EDT | 145.00 | 1.58 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 119.14% |
| UWM210416C00150000 | 2021-03-15 9:56AM EDT | 150.00 | 1.02 | 0.00 | 1.00 | 0.00 | - | - | 1 | 134.47% |
| UWM210416C00155000 | 2021-03-15 12:00AM EDT | 155.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 2 | 115.63% |
| UWM210416C00160000 | 2021-03-11 4:55PM EDT | 160.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 125.20% |
| UWM210416C00180000 | 2021-03-03 11:53AM EDT | 180.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 167.77% |
| UWM210416C00185000 | 2021-03-30 1:37PM EDT | 185.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 167.97% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UWM210416P00030000 | 2020-09-24 10:04AM EDT | 30.00 | 2.10 | 0.00 | 1.75 | 0.00 | - | - | 3 | 623.44% |
| UWM210416P00035000 | 2020-09-21 10:12AM EDT | 35.00 | 2.80 | 0.70 | 2.00 | 0.00 | - | - | 3 | 609.57% |
| UWM210416P00040000 | 2020-10-27 11:28AM EDT | 40.00 | 2.70 | 0.65 | 1.30 | 0.00 | - | 1 | 4 | 507.62% |
| UWM210416P00046000 | 2020-09-24 11:42AM EDT | 46.00 | 7.00 | 2.10 | 3.80 | 0.00 | - | - | 23 | 589.36% |
| UWM210416P00047000 | 2021-01-05 11:34AM EDT | 47.00 | 1.09 | 0.00 | 1.50 | 0.00 | - | - | 21 | 412.89% |
| UWM210416P00048000 | 2020-12-03 2:17PM EDT | 48.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 1 | 40 | 431.45% |
| UWM210416P00050000 | 2020-09-11 11:19AM EDT | 50.00 | 7.60 | 3.60 | 6.00 | 0.00 | - | 9 | 9 | 635.64% |
| UWM210416P00051000 | 2021-03-04 10:52AM EDT | 51.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 315.82% |
| UWM210416P00052000 | 2020-09-23 3:18PM EDT | 52.00 | 9.60 | 3.30 | 5.50 | 0.00 | - | 13 | 53 | 592.19% |
| UWM210416P00053000 | 2020-09-24 3:46PM EDT | 53.00 | 10.50 | 3.60 | 6.10 | 0.00 | - | 1 | 1 | 600.54% |
| UWM210416P00054000 | 2020-09-21 1:28PM EDT | 54.00 | 10.10 | 5.70 | 8.30 | 0.00 | - | 26 | 0 | 677.34% |
| UWM210416P00055000 | 2021-01-13 1:31PM EDT | 55.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 6 | 11 | 346.88% |
| UWM210416P00056000 | 2020-12-03 3:47PM EDT | 56.00 | 2.50 | 1.65 | 1.85 | 0.00 | - | 9 | 9 | 413.28% |
| UWM210416P00058000 | 2021-02-17 2:05PM EDT | 58.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 6 | 0 | 299.61% |
| UWM210416P00059000 | 2021-01-27 11:35AM EDT | 59.00 | 1.45 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 328.13% |
| UWM210416P00060000 | 2021-04-05 9:55AM EDT | 60.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 18 | 286.33% |
| UWM210416P00061000 | 2020-12-02 12:46PM EDT | 61.00 | 3.90 | 2.25 | 2.50 | 0.00 | - | 4 | 4 | 404.20% |
| UWM210416P00062000 | 2020-12-18 7:19PM EDT | 62.00 | 3.50 | 0.50 | 2.75 | 0.00 | - | - | 1 | 356.05% |
| UWM210416P00063000 | 2021-01-29 10:30AM EDT | 63.00 | 1.15 | 0.00 | 1.20 | 0.00 | - | 10 | 14 | 276.76% |
| UWM210416P00065000 | 2020-11-24 10:46AM EDT | 65.00 | 4.80 | 2.35 | 3.20 | 0.00 | - | 4 | 6 | 388.67% |
| UWM210416P00070000 | 2021-01-19 1:05AM EDT | 70.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UWM210416P00071000 | 2020-12-29 12:29PM EDT | 71.00 | 4.40 | 2.40 | 4.80 | 0.00 | - | - | 1 | 371.39% |
| UWM210416P00072000 | 2021-04-05 9:55AM EDT | 72.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 211.91% |
| UWM210416P00075000 | 2021-02-16 1:08PM EDT | 75.00 | 1.50 | 0.10 | 0.55 | 0.00 | - | 3 | 10 | 182.03% |
| UWM210416P00080000 | 2021-03-05 12:25PM EDT | 80.00 | 3.08 | 0.00 | 0.55 | 0.00 | - | 30 | 11 | 152.73% |
| UWM210416P00085000 | 2021-03-16 9:30AM EDT | 85.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 12 | 18 | 141.80% |
| UWM210416P00090000 | 2021-04-09 10:57AM EDT | 90.00 | 0.28 | 0.00 | 0.25 | -2.62 | -90.34% | 1 | 23 | 93.75% |
| UWM210416P00095000 | 2021-03-30 12:11PM EDT | 95.00 | 2.00 | 0.05 | 0.40 | 0.00 | - | 9 | 88 | 83.59% |
| UWM210416P00100000 | 2021-03-29 1:46PM EDT | 100.00 | 3.70 | 0.15 | 0.40 | 0.00 | - | 7 | 58 | 66.41% |
| UWM210416P00105000 | 2021-04-07 11:41AM EDT | 105.00 | 1.51 | 0.55 | 0.75 | 0.00 | - | 2 | 21 | 58.89% |
| UWM210416P00110000 | 2021-04-09 2:03PM EDT | 110.00 | 2.00 | 1.50 | 1.80 | -0.50 | -20.00% | 3 | 62 | 53.96% |
| UWM210416P00115000 | 2021-04-06 10:05AM EDT | 115.00 | 3.70 | 3.60 | 4.00 | 0.00 | - | 1 | 181 | 50.98% |
| UWM210416P00120000 | 2021-04-05 11:21AM EDT | 120.00 | 6.65 | 6.50 | 8.10 | 0.00 | - | 8 | 15 | 67.51% |
| UWM210416P00125000 | 2021-03-25 12:41PM EDT | 125.00 | 20.00 | 11.10 | 12.50 | 0.00 | - | 3 | 4 | 52.93% |
| UWM210416P00130000 | 2021-02-09 11:07AM EDT | 130.00 | 17.80 | 11.90 | 13.80 | 0.00 | - | - | 19 | 0.00% |
| UWM210416P00145000 | 2021-02-10 11:20AM EDT | 145.00 | 28.00 | 21.20 | 24.20 | 0.00 | - | 6 | 7 | 0.00% |
| UWM210416P00150000 | 2021-02-10 11:20AM EDT | 150.00 | 32.80 | 25.60 | 28.30 | 0.00 | - | 27 | 29 | 0.00% |
| UWM210416P00155000 | 2021-02-16 1:05AM EDT | 155.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
