OLED - Universal Display Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED250117C00060000 | 2023-04-14 11:25AM EDT | 60.00 | 88.00 | 79.00 | 83.90 | 0.00 | - | 1 | 0 | 0.00% |
| OLED250117C00075000 | 2023-04-24 2:24PM EDT | 75.00 | 71.70 | 76.20 | 80.60 | 0.00 | - | - | 1 | 53.71% |
| OLED250117C00080000 | 2023-04-24 2:24PM EDT | 80.00 | 67.93 | 72.00 | 76.70 | 0.00 | - | - | 1 | 52.49% |
| OLED250117C00095000 | 2022-10-10 2:24PM EDT | 95.00 | 31.28 | 31.20 | 34.50 | 0.00 | - | - | 1 | 0.00% |
| OLED250117C00100000 | 2022-09-26 9:43AM EDT | 100.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| OLED250117C00105000 | 2023-04-14 3:56PM EDT | 105.00 | 56.00 | 45.50 | 50.50 | 0.00 | - | 40 | 25 | 37.10% |
| OLED250117C00110000 | 2023-06-02 9:53AM EDT | 110.00 | 53.00 | 51.10 | 55.70 | 0.00 | - | 1 | 15 | 52.88% |
| OLED250117C00120000 | 2023-06-01 12:28PM EDT | 120.00 | 47.00 | 44.90 | 48.90 | 0.00 | - | 9 | 10 | 50.15% |
| OLED250117C00125000 | 2023-01-23 1:11PM EDT | 125.00 | 38.55 | 31.70 | 36.50 | 0.00 | - | - | 1 | 34.40% |
| OLED250117C00130000 | 2023-02-07 1:40PM EDT | 130.00 | 36.00 | 38.00 | 43.00 | 0.00 | - | 1 | 2 | 48.42% |
| OLED250117C00135000 | 2023-06-02 2:49PM EDT | 135.00 | 38.02 | 35.60 | 40.10 | 0.00 | - | 2 | 16 | 47.44% |
| OLED250117C00140000 | 2023-05-12 9:42AM EDT | 140.00 | 30.00 | 33.20 | 37.00 | 0.00 | - | 3 | 22 | 46.05% |
| OLED250117C00145000 | 2023-05-26 1:30PM EDT | 145.00 | 38.00 | 31.40 | 33.40 | 0.00 | - | 5 | 61 | 43.85% |
| OLED250117C00150000 | 2023-04-10 1:37PM EDT | 150.00 | 36.80 | 23.50 | 28.00 | 0.00 | - | 3 | 32 | 39.12% |
| OLED250117C00155000 | 2023-06-06 9:30AM EDT | 155.00 | 26.20 | 25.60 | 30.00 | 0.00 | - | 2 | 10 | 44.39% |
| OLED250117C00160000 | 2023-05-17 3:56PM EDT | 160.00 | 30.30 | 23.50 | 27.90 | 0.00 | - | 10 | 31 | 43.88% |
| OLED250117C00165000 | 2023-05-31 10:50AM EDT | 165.00 | 25.52 | 21.50 | 25.40 | 0.00 | - | 2 | 6 | 42.71% |
| OLED250117C00170000 | 2023-05-09 2:20PM EDT | 170.00 | 17.80 | 19.60 | 23.80 | 0.00 | - | 14 | 33 | 42.62% |
| OLED250117C00175000 | 2023-03-22 2:06PM EDT | 175.00 | 25.00 | 17.80 | 22.00 | 0.00 | - | - | 1 | 42.14% |
| OLED250117C00180000 | 2023-01-23 10:30AM EDT | 180.00 | 15.80 | 12.20 | 17.20 | 0.00 | - | - | 1 | 37.49% |
| OLED250117C00190000 | 2023-03-14 2:18PM EDT | 190.00 | 15.78 | 16.00 | 19.20 | 0.00 | - | - | 1 | 43.51% |
| OLED250117C00195000 | 2023-02-24 12:18PM EDT | 195.00 | 15.30 | 15.40 | 19.40 | 0.00 | - | 5 | 4 | 45.31% |
| OLED250117C00200000 | 2023-05-31 10:14AM EDT | 200.00 | 15.00 | 11.00 | 13.80 | 0.00 | - | - | 5 | 38.97% |
| OLED250117C00210000 | 2023-04-03 12:01PM EDT | 210.00 | 14.84 | 6.30 | 6.90 | 0.00 | - | - | 20 | 30.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED250117P00050000 | 2022-12-16 12:24PM EDT | 50.00 | 4.00 | 0.65 | 5.00 | 0.00 | - | 1 | 1 | 64.04% |
| OLED250117P00060000 | 2022-10-10 1:02PM EDT | 60.00 | 8.00 | 5.40 | 9.50 | 0.00 | - | - | 5 | 73.91% |
| OLED250117P00065000 | 2022-12-22 4:29PM EDT | 65.00 | 7.20 | 2.40 | 6.00 | 0.00 | - | 1 | 2 | 56.25% |
| OLED250117P00070000 | 2023-04-18 3:27PM EDT | 70.00 | 3.38 | 0.50 | 5.50 | 0.00 | - | 2 | 4 | 56.76% |
| OLED250117P00075000 | 2023-06-08 1:15PM EDT | 75.00 | 3.20 | 2.00 | 5.20 | -6.40 | -66.67% | 1 | 1 | 51.50% |
| OLED250117P00080000 | 2023-01-20 12:19PM EDT | 80.00 | 8.60 | 6.00 | 8.10 | 0.00 | - | 10 | 11 | 53.17% |
| OLED250117P00085000 | 2023-01-31 12:11PM EDT | 85.00 | 7.70 | 5.00 | 8.50 | 0.00 | - | 1 | 11 | 53.03% |
| OLED250117P00090000 | 2023-05-18 11:40AM EDT | 90.00 | 5.64 | 3.10 | 6.50 | 0.00 | - | 1 | 5 | 43.96% |
| OLED250117P00095000 | 2022-12-01 2:45PM EDT | 95.00 | 16.82 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 64.82% |
| OLED250117P00100000 | 2023-05-30 10:34AM EDT | 100.00 | 7.20 | 5.50 | 8.70 | 0.00 | - | 1 | 24 | 42.11% |
| OLED250117P00105000 | 2023-05-24 11:23AM EDT | 105.00 | 10.01 | 6.90 | 10.20 | 0.00 | - | 1 | 5 | 41.71% |
| OLED250117P00110000 | 2023-03-29 11:40AM EDT | 110.00 | 12.00 | 12.90 | 15.00 | 0.00 | - | 1 | 1 | 47.15% |
| OLED250117P00120000 | 2023-06-07 12:05PM EDT | 120.00 | 11.90 | 9.70 | 14.30 | 0.00 | - | 5 | 46 | 38.49% |
| OLED250117P00125000 | 2023-03-01 4:32PM EDT | 125.00 | 18.48 | 12.70 | 17.50 | 0.00 | - | 1 | 0 | 40.02% |
| OLED250117P00130000 | 2023-06-02 10:14AM EDT | 130.00 | 16.61 | 14.10 | 16.40 | 0.00 | - | 1 | 59 | 34.66% |
| OLED250117P00135000 | 2023-03-01 4:32PM EDT | 135.00 | 23.28 | 17.60 | 19.90 | 0.00 | - | 1 | 66 | 36.19% |
| OLED250117P00140000 | 2023-05-03 9:51AM EDT | 140.00 | 29.50 | 19.00 | 23.00 | 0.00 | - | 10 | 10 | 36.83% |
| OLED250117P00145000 | 2023-06-05 3:18PM EDT | 145.00 | 22.90 | 19.80 | 24.00 | 0.00 | - | 5 | 6 | 34.31% |
| OLED250117P00150000 | 2023-05-26 2:57PM EDT | 150.00 | 22.50 | 22.00 | 26.00 | 0.00 | - | 1 | 1 | 33.05% |
| OLED250117P00155000 | 2023-05-09 10:58AM EDT | 155.00 | 33.30 | 23.70 | 26.40 | 0.00 | - | - | 4 | 29.47% |
| OLED250117P00160000 | 2023-05-26 2:57PM EDT | 160.00 | 27.21 | 27.20 | 29.60 | 0.00 | - | 1 | 15 | 29.47% |
| OLED250117P00165000 | 2023-03-08 12:36PM EDT | 165.00 | 38.80 | 33.50 | 35.50 | 0.00 | - | 25 | 95 | 32.88% |
| OLED250117P00175000 | 2023-02-24 10:57AM EDT | 175.00 | 47.70 | 41.10 | 45.50 | 0.00 | - | 204 | 117 | 36.84% |
| OLED250117P00200000 | 2023-04-26 10:48AM EDT | 200.00 | 67.73 | 53.00 | 56.30 | 0.00 | - | 10 | 10 | 23.01% |
© 2023 Yahoo. All rights reserved.