Universal Display Corporation (OLED)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED230120C00060000 | 2022-08-05 1:22PM EDT | 60.00 | 66.20 | 61.40 | 65.40 | 0.00 | - | - | 1 | 275.82% |
| OLED230120C00080000 | 2021-12-21 3:08PM EDT | 80.00 | 79.80 | 87.50 | 90.90 | 0.00 | - | 1 | 2 | 625.44% |
| OLED230120C00085000 | 2021-12-06 3:29PM EDT | 85.00 | 71.20 | 83.00 | 86.50 | 0.00 | - | 2 | 18 | 546.29% |
| OLED230120C00090000 | 2022-07-06 3:26PM EDT | 90.00 | 25.68 | 34.20 | 37.30 | 0.00 | - | 1 | 10 | 162.33% |
| OLED230120C00095000 | 2022-07-06 3:26PM EDT | 95.00 | 22.61 | 30.20 | 33.80 | 0.00 | - | - | 9 | 151.77% |
| OLED230120C00100000 | 2022-01-04 12:27PM EDT | 100.00 | 75.00 | 70.30 | 73.50 | 0.00 | - | 10 | 30 | 414.04% |
| OLED230120C00110000 | 2022-08-05 2:00PM EDT | 110.00 | 23.68 | 21.30 | 22.60 | 0.00 | - | 7 | 37 | 125.99% |
| OLED230120C00115000 | 2022-07-29 3:12PM EDT | 115.00 | 15.70 | 18.40 | 19.50 | 0.00 | - | 2 | 26 | 118.58% |
| OLED230120C00120000 | 2022-08-09 10:36AM EDT | 120.00 | 12.90 | 15.70 | 16.50 | 0.00 | - | 57 | 115 | 111.44% |
| OLED230120C00125000 | 2022-08-11 11:25AM EDT | 125.00 | 14.10 | 13.40 | 14.00 | +3.60 | +34.29% | 67 | 317 | 105.85% |
| OLED230120C00130000 | 2022-08-10 2:55PM EDT | 130.00 | 12.10 | 10.70 | 11.80 | +3.50 | +40.70% | 1 | 70 | 99.38% |
| OLED230120C00135000 | 2022-08-10 2:56PM EDT | 135.00 | 10.00 | 8.90 | 9.90 | +2.60 | +35.14% | 60 | 119 | 95.08% |
| OLED230120C00140000 | 2022-08-10 3:32PM EDT | 140.00 | 8.30 | 7.40 | 8.20 | +2.30 | +38.33% | 62 | 176 | 91.31% |
| OLED230120C00145000 | 2022-08-09 12:43PM EDT | 145.00 | 4.60 | 6.20 | 6.80 | 0.00 | - | 25 | 81 | 88.37% |
| OLED230120C00150000 | 2022-08-09 10:15AM EDT | 150.00 | 3.60 | 5.00 | 5.50 | 0.00 | - | 2 | 158 | 84.94% |
| OLED230120C00155000 | 2022-08-10 11:42AM EDT | 155.00 | 5.00 | 4.10 | 4.50 | +1.20 | +31.58% | 10 | 644 | 82.51% |
| OLED230120C00160000 | 2022-08-10 11:21AM EDT | 160.00 | 3.50 | 3.30 | 3.70 | -0.10 | -2.78% | 30 | 139 | 80.32% |
| OLED230120C00165000 | 2022-08-09 11:21AM EDT | 165.00 | 2.20 | 2.65 | 3.00 | 0.00 | - | 57 | 80 | 78.28% |
| OLED230120C00170000 | 2022-08-03 2:05PM EDT | 170.00 | 2.65 | 2.10 | 2.45 | 0.00 | - | 1 | 142 | 76.50% |
| OLED230120C00175000 | 2022-08-03 9:33AM EDT | 175.00 | 1.60 | 0.90 | 2.05 | 0.00 | - | 10 | 75 | 71.29% |
| OLED230120C00180000 | 2022-08-09 1:19PM EDT | 180.00 | 1.23 | 1.25 | 1.90 | 0.00 | - | 1 | 389 | 74.76% |
| OLED230120C00185000 | 2022-07-14 9:34AM EDT | 185.00 | 1.20 | 1.00 | 1.65 | 0.00 | - | 3 | 13 | 74.22% |
| OLED230120C00190000 | 2022-08-10 10:52AM EDT | 190.00 | 1.05 | 0.95 | 1.45 | +1.05 | - | 42 | 46 | 74.83% |
| OLED230120C00195000 | 2022-08-04 2:51PM EDT | 195.00 | 1.10 | 0.75 | 1.30 | 0.00 | - | 1 | 38 | 74.54% |
| OLED230120C00200000 | 2022-08-09 12:37PM EDT | 200.00 | 0.60 | 0.60 | 0.95 | 0.00 | - | 2 | 701 | 72.61% |
| OLED230120C00210000 | 2022-08-03 1:13PM EDT | 210.00 | 0.95 | 0.05 | 2.75 | 0.00 | - | 7 | 25 | 85.38% |
| OLED230120C00220000 | 2022-08-08 3:15PM EDT | 220.00 | 0.55 | 0.05 | 2.60 | 0.00 | - | 22 | 131 | 88.06% |
| OLED230120C00230000 | 2022-08-02 2:50PM EDT | 230.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 8 | 696 | 90.82% |
| OLED230120C00240000 | 2022-07-28 3:34PM EDT | 240.00 | 0.38 | 0.10 | 0.85 | 0.00 | - | 1 | 195 | 79.54% |
| OLED230120C00250000 | 2022-07-28 3:17PM EDT | 250.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 4 | 173 | 82.32% |
| OLED230120C00260000 | 2022-07-21 2:48PM EDT | 260.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 3 | 65 | 98.56% |
| OLED230120C00270000 | 2022-01-05 12:46PM EDT | 270.00 | 5.60 | 2.95 | 4.80 | +0.70 | +14.29% | 1 | 21 | 130.03% |
| OLED230120C00280000 | 2021-11-24 10:35AM EDT | 280.00 | 2.97 | 3.30 | 4.30 | 0.00 | - | 1 | 14 | 132.37% |
| OLED230120C00290000 | 2021-11-10 7:48AM EDT | 290.00 | 13.70 | 1.05 | 5.40 | 0.00 | - | 1 | 8 | 130.16% |
| OLED230120C00300000 | 2021-12-28 3:02PM EDT | 300.00 | 2.80 | 2.50 | 5.00 | 0.00 | - | 4 | 139 | 137.50% |
| OLED230120C00310000 | 2021-11-10 7:48AM EDT | 310.00 | 7.30 | 1.65 | 4.60 | 0.00 | - | 30 | 91 | 134.46% |
| OLED230120C00320000 | 2021-11-10 7:48AM EDT | 320.00 | 4.10 | 1.30 | 4.60 | 0.00 | - | 3 | 12 | 135.22% |
| OLED230120C00330000 | 2021-11-10 7:48AM EDT | 330.00 | 9.19 | 0.60 | 4.20 | 0.00 | - | 1 | 1 | 131.82% |
| OLED230120C00340000 | 2021-11-10 7:48AM EDT | 340.00 | 14.80 | 0.55 | 5.00 | 0.00 | - | 1 | 1 | 138.06% |
| OLED230120C00350000 | 2021-11-10 7:48AM EDT | 350.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 35 | 128.25% |
| OLED230120C00360000 | 2021-11-10 7:48AM EDT | 360.00 | 15.78 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 138.53% |
| OLED230120C00370000 | 2021-10-28 2:38PM EDT | 370.00 | 1.70 | 0.25 | 4.50 | 0.00 | - | 8 | 202 | 139.95% |
| OLED230120C00380000 | 2021-10-28 2:35PM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 142.16% |
| OLED230120C00390000 | 2021-11-10 7:48AM EDT | 390.00 | 7.40 | 0.10 | 2.15 | 0.00 | - | 10 | 16 | 126.12% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED230120P00065000 | 2022-08-09 3:27PM EDT | 65.00 | 1.38 | 0.20 | 3.10 | 0.00 | - | 7 | 17 | 61.38% |
| OLED230120P00070000 | 2022-08-09 3:27PM EDT | 70.00 | 1.75 | 1.15 | 1.55 | 0.00 | - | 7 | 13 | 51.47% |
| OLED230120P00075000 | 2021-12-07 12:27PM EDT | 75.00 | 2.70 | 0.00 | 8.30 | 0.00 | - | 1 | 5 | 63.27% |
| OLED230120P00080000 | 2022-07-14 2:01PM EDT | 80.00 | 5.50 | 2.05 | 2.30 | 0.00 | - | 1 | 16 | 40.80% |
| OLED230120P00085000 | 2022-07-14 3:15PM EDT | 85.00 | 6.40 | 2.60 | 2.90 | 0.00 | - | 10 | 68 | 35.90% |
| OLED230120P00090000 | 2022-07-19 12:29PM EDT | 90.00 | 6.30 | 3.30 | 3.70 | 0.00 | - | 1 | 63 | 30.95% |
| OLED230120P00095000 | 2022-07-19 12:35PM EDT | 95.00 | 7.80 | 4.20 | 4.80 | 0.00 | - | 1 | 66 | 25.75% |
| OLED230120P00100000 | 2022-08-11 11:06AM EDT | 100.00 | 5.30 | 5.40 | 5.80 | -3.70 | -41.11% | 1 | 54 | 17.05% |
| OLED230120P00105000 | 2022-08-11 11:51AM EDT | 105.00 | 7.00 | 6.80 | 7.40 | +0.70 | +11.11% | 3 | 304 | 0.00% |
| OLED230120P00110000 | 2022-08-10 2:55PM EDT | 110.00 | 8.50 | 8.50 | 9.00 | +0.50 | +6.25% | 1 | 126 | 0.00% |
| OLED230120P00115000 | 2022-08-10 2:55PM EDT | 115.00 | 10.40 | 10.40 | 10.90 | -3.10 | -22.96% | 57 | 264 | 0.00% |
| OLED230120P00120000 | 2022-08-10 1:40PM EDT | 120.00 | 12.00 | 12.50 | 13.10 | +0.20 | +1.69% | 1 | 96 | 0.00% |
| OLED230120P00125000 | 2022-08-11 1:56PM EDT | 125.00 | 15.33 | 15.00 | 15.90 | -4.32 | -21.98% | 1 | 120 | 0.00% |
| OLED230120P00130000 | 2022-08-11 11:07AM EDT | 130.00 | 17.30 | 17.70 | 18.50 | -1.20 | -6.49% | 1 | 711 | 0.00% |
| OLED230120P00135000 | 2022-07-29 9:30AM EDT | 135.00 | 26.27 | 20.50 | 21.40 | 0.00 | - | 1 | 128 | 0.00% |
| OLED230120P00140000 | 2021-12-31 4:41PM EDT | 140.00 | 15.20 | 14.80 | 17.00 | 0.00 | - | 2 | 56 | 0.00% |
| OLED230120P00145000 | 2022-01-04 4:32PM EDT | 145.00 | 14.90 | 14.90 | 17.90 | 0.00 | - | 1 | 6 | 0.00% |
| OLED230120P00150000 | 2021-12-27 3:21PM EDT | 150.00 | 21.40 | 18.00 | 19.80 | 0.00 | - | 1 | 78 | 0.00% |
| OLED230120P00155000 | 2021-12-20 3:41PM EDT | 155.00 | 29.57 | 20.10 | 23.00 | 0.00 | - | 1 | 96 | 0.00% |
| OLED230120P00160000 | 2022-08-11 10:04AM EDT | 160.00 | 37.77 | 38.30 | 41.50 | -8.73 | -18.77% | 1 | 91 | 0.00% |
| OLED230120P00165000 | 2022-07-27 2:45PM EDT | 165.00 | 52.70 | 42.60 | 46.10 | 0.00 | - | 5 | 46 | 0.00% |
| OLED230120P00170000 | 2021-12-20 3:41PM EDT | 170.00 | 39.43 | 27.30 | 30.50 | 0.00 | - | 1 | 46 | 0.00% |
| OLED230120P00175000 | 2021-11-18 4:19PM EDT | 175.00 | 37.40 | 39.00 | 42.00 | 0.00 | - | 3 | 23 | 0.00% |
| OLED230120P00180000 | 2021-12-23 2:29PM EDT | 180.00 | 37.91 | 33.00 | 36.40 | 0.00 | - | 2 | 351 | 0.00% |
| OLED230120P00185000 | 2022-01-03 10:47AM EDT | 185.00 | 39.00 | 36.30 | 39.20 | 0.00 | - | 1 | 85 | 0.00% |
| OLED230120P00190000 | 2021-12-07 3:27PM EDT | 190.00 | 48.80 | 40.60 | 44.00 | 0.00 | - | 5 | 14 | 0.00% |
| OLED230120P00195000 | 2022-07-18 11:58AM EDT | 195.00 | 84.33 | 71.20 | 74.70 | 0.00 | - | 2 | 84 | 0.00% |
| OLED230120P00200000 | 2022-08-10 1:32PM EDT | 200.00 | 75.60 | 75.80 | 80.00 | -9.30 | -10.95% | 69 | 2 | 0.00% |
| OLED230120P00210000 | 2021-11-10 7:48AM EDT | 210.00 | 55.84 | 61.90 | 65.50 | 0.00 | - | 3 | 5 | 0.00% |
| OLED230120P00220000 | 2021-11-10 7:48AM EDT | 220.00 | 45.35 | 69.90 | 74.00 | 0.00 | - | 1 | 1 | 0.00% |
| OLED230120P00230000 | 2021-11-10 7:48AM EDT | 230.00 | 49.10 | 78.20 | 82.50 | 0.00 | - | 3 | 4 | 0.00% |
| OLED230120P00250000 | 2021-12-06 2:04PM EDT | 250.00 | 105.15 | 81.90 | 85.90 | 0.00 | - | 22 | 32 | 0.00% |
| OLED230120P00260000 | 2021-11-10 7:48AM EDT | 260.00 | 70.33 | 104.50 | 107.90 | 0.00 | - | 1 | 1 | 0.00% |
| OLED230120P00300000 | 2021-12-31 4:06PM EDT | 300.00 | 135.50 | 133.10 | 136.40 | 0.00 | - | 20 | 10 | 0.00% |
| OLED230120P00320000 | 2021-11-09 3:09PM EDT | 320.00 | 149.67 | 161.50 | 166.00 | 0.00 | - | - | 24 | 0.00% |
© 2022 Yahoo. All rights reserved.
