Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UFPT240419C00120000 | 2023-12-08 2:49PM EDT | 120.00 | 58.30 | 43.00 | 47.20 | 0.00 | - | 2 | 1 | 0.00% |
UFPT240419C00140000 | 2024-01-03 12:18PM EDT | 140.00 | 30.15 | 35.00 | 44.90 | 0.00 | - | - | 1 | 0.00% |
UFPT240419C00155000 | 2024-02-01 2:41PM EDT | 155.00 | 26.00 | 58.00 | 67.90 | 0.00 | - | 1 | 1 | 0.00% |
UFPT240419C00160000 | 2024-01-08 4:16PM EDT | 160.00 | 15.47 | 15.00 | 24.00 | 0.00 | - | 3 | 4 | 0.00% |
UFPT240419C00165000 | 2024-02-26 10:32AM EDT | 165.00 | 38.00 | 83.00 | 93.00 | 0.00 | - | 1 | 3 | 107.20% |
UFPT240419C00170000 | 2024-01-31 3:39PM EDT | 170.00 | 15.10 | 43.00 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
UFPT240419C00175000 | 2024-03-01 11:04AM EDT | 175.00 | 39.79 | 72.00 | 82.00 | 0.00 | - | 13 | 14 | 73.73% |
UFPT240419C00180000 | 2024-03-18 1:03PM EDT | 180.00 | 14.50 | 67.00 | 77.00 | 0.00 | - | 4 | 11 | 68.75% |
UFPT240419C00185000 | 2024-02-15 2:52PM EDT | 185.00 | 20.00 | 8.00 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
UFPT240419C00200000 | 2024-03-19 3:56PM EDT | 200.00 | 17.00 | 47.10 | 57.00 | 0.00 | - | 23 | 7 | 50.98% |
UFPT240419C00220000 | 2024-03-20 9:35AM EDT | 220.00 | 6.21 | 28.00 | 38.00 | 0.00 | - | 2 | 2 | 76.07% |
UFPT240419C00230000 | 2024-03-20 11:17AM EDT | 230.00 | 5.00 | 18.10 | 28.00 | 0.00 | - | 1 | 5 | 61.15% |
UFPT240419C00240000 | 2024-03-27 10:48AM EDT | 240.00 | 11.00 | 11.00 | 20.00 | 0.00 | - | 1 | 1 | 54.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UFPT240419P00100000 | 2024-03-15 12:27PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 237.40% |
UFPT240419P00105000 | 2024-02-21 4:10PM EDT | 105.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 226.17% |
UFPT240419P00125000 | 2024-03-20 2:40PM EDT | 125.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 186.23% |
UFPT240419P00150000 | 2024-01-24 10:30AM EDT | 150.00 | 7.93 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.36% |
UFPT240419P00155000 | 2024-01-19 11:34AM EDT | 155.00 | 10.00 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 167.43% |
UFPT240419P00165000 | 2024-01-17 12:06PM EDT | 165.00 | 10.45 | 0.10 | 10.00 | 0.00 | - | - | 10 | 150.54% |
UFPT240419P00170000 | 2024-01-02 2:54PM EDT | 170.00 | 15.00 | 7.00 | 13.00 | 0.00 | - | - | 1 | 181.46% |
UFPT240419P00190000 | 2024-03-19 12:36PM EDT | 190.00 | 4.54 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.77% |
UFPT240419P00195000 | 2024-03-19 12:36PM EDT | 195.00 | 5.54 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.46% |
UFPT240419P00200000 | 2024-03-21 3:52PM EDT | 200.00 | 2.18 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 57.62% |
UFPT240419P00210000 | 2024-02-22 11:47AM EDT | 210.00 | 6.70 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 82.64% |
UFPT240419P00260000 | 2024-03-27 3:26PM EDT | 260.00 | 12.50 | 6.00 | 16.00 | 0.00 | - | 8 | 8 | 44.25% |