Universal Display Corporation (OLED)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
192.66+2.87 (+1.51%)
At close: 4:00PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED220121C00060000 | 2020-12-01 10:30AM EDT | 60.00 | 170.70 | 167.50 | 172.50 | 0.00 | - | 4 | 5 | 422.73% |
| OLED220121C00065000 | 2021-03-04 11:03AM EDT | 65.00 | 135.93 | 171.50 | 175.50 | 0.00 | - | - | 1 | 467.51% |
| OLED220121C00070000 | 2020-07-09 4:57PM EDT | 70.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| OLED220121C00075000 | 2020-07-09 4:57PM EDT | 75.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| OLED220121C00080000 | 2020-09-24 11:05AM EDT | 80.00 | 96.00 | 114.80 | 119.50 | 0.00 | - | 1 | 6 | 124.68% |
| OLED220121C00085000 | 2020-12-16 4:28PM EDT | 85.00 | 156.59 | 164.50 | 169.50 | 0.00 | - | 1 | 0 | 440.20% |
| OLED220121C00090000 | 2021-04-05 9:30AM EDT | 90.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OLED220121C00100000 | 2021-03-03 11:53AM EDT | 100.00 | 111.97 | 137.00 | 141.50 | 0.00 | - | 1 | 11 | 294.41% |
| OLED220121C00105000 | 2020-10-15 2:12PM EDT | 105.00 | 96.40 | 106.30 | 110.90 | 0.00 | - | 3 | 3 | 169.19% |
| OLED220121C00110000 | 2020-10-15 1:43PM EDT | 110.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OLED220121C00115000 | 2020-11-03 11:22AM EDT | 115.00 | 92.50 | 123.00 | 127.50 | 0.00 | - | 3 | 5 | 254.84% |
| OLED220121C00120000 | 2020-12-24 10:30AM EDT | 120.00 | 120.55 | 130.50 | 134.30 | 0.00 | - | 4 | 13 | 291.19% |
| OLED220121C00125000 | 2020-12-09 3:15PM EDT | 125.00 | 114.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OLED220121C00130000 | 2021-06-18 2:09PM EDT | 130.00 | 84.00 | 88.00 | 91.70 | 0.00 | - | 2 | 126 | 149.04% |
| OLED220121C00135000 | 2021-04-05 11:19AM EDT | 135.00 | 110.23 | 90.30 | 93.30 | 0.00 | - | 2 | 13 | 163.54% |
| OLED220121C00140000 | 2021-06-03 2:27PM EDT | 140.00 | 77.20 | 79.30 | 83.10 | 0.00 | - | 3 | 7 | 137.51% |
| OLED220121C00145000 | 2020-08-19 9:35AM EDT | 145.00 | 62.12 | 45.50 | 46.90 | 0.00 | - | 1 | 8 | 0.00% |
| OLED220121C00150000 | 2021-06-04 12:17PM EDT | 150.00 | 72.02 | 69.60 | 73.20 | 0.00 | - | 10 | 112 | 123.11% |
| OLED220121C00155000 | 2021-05-21 2:07PM EDT | 155.00 | 63.89 | 58.60 | 61.80 | 0.00 | - | 4 | 14 | 98.42% |
| OLED220121C00160000 | 2021-05-21 2:07PM EDT | 160.00 | 60.01 | 54.70 | 57.70 | 0.00 | - | 4 | 62 | 94.72% |
| OLED220121C00165000 | 2021-05-06 10:39AM EDT | 165.00 | 61.53 | 57.20 | 59.20 | 0.00 | - | 1 | 24 | 106.87% |
| OLED220121C00170000 | 2021-06-18 3:36PM EDT | 170.00 | 49.40 | 54.30 | 55.70 | 0.00 | - | 20 | 79 | 104.66% |
| OLED220121C00175000 | 2021-06-11 11:34AM EDT | 175.00 | 54.49 | 49.70 | 51.60 | 0.00 | - | 1 | 94 | 99.42% |
| OLED220121C00180000 | 2020-10-30 3:03PM EDT | 180.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OLED220121C00185000 | 2021-06-18 3:43PM EDT | 185.00 | 39.54 | 42.40 | 45.30 | 0.00 | - | 7 | 111 | 93.49% |
| OLED220121C00190000 | 2021-06-14 10:20AM EDT | 190.00 | 44.40 | 39.90 | 42.00 | 0.00 | - | 9 | 88 | 91.53% |
| OLED220121C00195000 | 2021-05-04 10:32AM EDT | 195.00 | 44.00 | 35.00 | 37.10 | 0.00 | - | 1 | 18 | 84.74% |
| OLED220121C00200000 | 2021-06-22 3:03PM EDT | 200.00 | 32.50 | 34.20 | 35.10 | 0.00 | - | 5 | 450 | 85.94% |
| OLED220121C00210000 | 2021-06-18 1:09PM EDT | 210.00 | 26.00 | 27.50 | 29.80 | 0.00 | - | 1 | 200 | 80.37% |
| OLED220121C00220000 | 2021-06-24 10:25AM EDT | 220.00 | 24.30 | 23.30 | 24.40 | +1.60 | +7.05% | 1 | 246 | 76.73% |
| OLED220121C00230000 | 2021-06-24 10:25AM EDT | 230.00 | 19.90 | 18.10 | 20.90 | +1.40 | +7.57% | 1 | 432 | 73.23% |
| OLED220121C00240000 | 2020-11-05 11:22AM EDT | 240.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| OLED220121C00250000 | 2021-06-17 11:20AM EDT | 250.00 | 13.50 | 11.80 | 14.50 | 0.00 | - | 15 | 225 | 68.98% |
| OLED220121C00260000 | 2021-06-17 10:42AM EDT | 260.00 | 10.60 | 9.00 | 11.70 | -0.10 | -0.93% | 1 | 112 | 66.36% |
| OLED220121C00270000 | 2021-06-24 11:42AM EDT | 270.00 | 8.23 | 7.90 | 10.10 | +1.03 | +14.31% | 2 | 26 | 66.85% |
| OLED220121C00280000 | 2021-04-30 11:37AM EDT | 280.00 | 14.00 | 7.30 | 9.50 | 0.00 | - | 10 | 141 | 69.02% |
| OLED220121C00290000 | 2020-10-09 1:28PM EDT | 290.00 | 16.70 | 14.60 | 17.40 | 0.00 | - | 5 | 18 | 93.70% |
| OLED220121C00300000 | 2021-05-28 10:17AM EDT | 300.00 | 5.60 | 2.30 | 4.90 | 0.00 | - | 1 | 855 | 59.02% |
| OLED220121C00310000 | 2021-05-07 11:49AM EDT | 310.00 | 5.90 | 3.90 | 5.70 | 0.00 | - | 3 | 312 | 66.97% |
| OLED220121C00320000 | 2021-05-11 2:40PM EDT | 320.00 | 2.60 | 1.80 | 4.00 | 0.00 | - | 1 | 92 | 61.43% |
| OLED220121C00330000 | 2021-04-05 12:35PM EDT | 330.00 | 11.60 | 4.00 | 5.00 | 0.00 | - | 12 | 13 | 71.44% |
| OLED220121C00340000 | 2021-06-01 9:30AM EDT | 340.00 | 2.05 | 1.10 | 2.25 | 0.00 | - | 5 | 105 | 59.18% |
| OLED220121C00350000 | 2021-05-17 11:02AM EDT | 350.00 | 1.06 | 1.40 | 2.00 | 0.00 | - | 6 | 7 | 61.62% |
| OLED220121C00370000 | 2021-05-04 9:47AM EDT | 370.00 | 2.30 | 0.85 | 3.70 | 0.00 | - | - | 10 | 69.79% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED220121P00060000 | 2021-01-29 3:43PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OLED220121P00065000 | 2020-12-24 10:56AM EDT | 65.00 | 0.95 | 0.05 | 2.55 | 0.00 | - | 1 | 18 | 112.18% |
| OLED220121P00070000 | 2020-11-10 12:41PM EDT | 70.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OLED220121P00075000 | 2020-11-06 11:48AM EDT | 75.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OLED220121P00080000 | 2021-06-18 3:45PM EDT | 80.00 | 0.39 | 0.05 | 1.65 | 0.00 | - | 1 | 21 | 85.23% |
| OLED220121P00085000 | 2021-05-20 3:26PM EDT | 85.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 155 | 86.08% |
| OLED220121P00090000 | 2020-07-07 11:27AM EDT | 90.00 | 10.71 | 5.20 | 7.70 | 0.00 | - | 2 | 21 | 123.47% |
| OLED220121P00095000 | 2020-08-12 3:53PM EDT | 95.00 | 7.20 | 8.10 | 10.00 | 0.00 | - | 1 | 25 | 131.00% |
| OLED220121P00100000 | 2020-11-04 1:42PM EDT | 100.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| OLED220121P00105000 | 2021-02-08 1:37PM EDT | 105.00 | 3.00 | 0.95 | 4.40 | 0.00 | - | 1 | 14 | 79.24% |
| OLED220121P00110000 | 2021-02-10 2:07PM EDT | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| OLED220121P00115000 | 2021-05-18 1:00PM EDT | 115.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 25.00% |
| OLED220121P00120000 | 2021-03-04 2:55PM EDT | 120.00 | 6.20 | 1.25 | 3.50 | 0.00 | - | 2 | 54 | 62.71% |
| OLED220121P00125000 | 2020-09-28 11:03AM EDT | 125.00 | 14.80 | 11.30 | 13.00 | 0.00 | - | 2 | 115 | 103.26% |
| OLED220121P00130000 | 2020-10-08 10:35AM EDT | 130.00 | 14.00 | 8.70 | 10.10 | 0.00 | - | 1 | 45 | 86.59% |
| OLED220121P00135000 | 2020-09-29 1:52PM EDT | 135.00 | 17.25 | 12.90 | 15.30 | 0.00 | - | 1 | 16 | 97.75% |
| OLED220121P00140000 | 2021-05-11 1:14PM EDT | 140.00 | 5.97 | 2.95 | 3.40 | 0.00 | - | 15 | 60 | 50.26% |
| OLED220121P00145000 | 2021-06-17 12:39PM EDT | 145.00 | 3.63 | 2.55 | 3.20 | 0.00 | - | 2 | 18 | 46.27% |
| OLED220121P00150000 | 2021-06-14 3:12PM EDT | 150.00 | 3.40 | 3.30 | 3.80 | -0.72 | -17.48% | 3 | 335 | 44.81% |
| OLED220121P00155000 | 2021-06-21 2:40PM EDT | 155.00 | 4.60 | 3.80 | 4.30 | 0.00 | - | 1 | 54 | 42.63% |
| OLED220121P00160000 | 2021-05-18 1:03PM EDT | 160.00 | 10.43 | 6.20 | 6.70 | 0.00 | - | 45 | 201 | 46.53% |
| OLED220121P00165000 | 2021-02-22 2:40PM EDT | 165.00 | 15.70 | 10.40 | 14.70 | 0.00 | - | 2 | 8 | 58.76% |
| OLED220121P00170000 | 2020-10-27 2:30PM EDT | 170.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OLED220121P00175000 | 2021-06-24 9:46AM EDT | 175.00 | 7.70 | 7.00 | 8.00 | -6.00 | -43.80% | 1 | 254 | 36.32% |
| OLED220121P00180000 | 2020-09-16 1:42PM EDT | 180.00 | 39.58 | 34.50 | 35.70 | 0.00 | - | 20 | 19 | 97.78% |
| OLED220121P00185000 | 2020-10-27 11:10AM EDT | 185.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| OLED220121P00190000 | 2020-10-19 10:35AM EDT | 190.00 | 39.99 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| OLED220121P00195000 | 2021-05-04 10:29AM EDT | 195.00 | 19.30 | 18.40 | 19.60 | 0.00 | - | 1 | 32 | 41.62% |
| OLED220121P00200000 | 2021-05-04 10:29AM EDT | 200.00 | 21.50 | 20.40 | 22.40 | 0.00 | - | 2 | 65 | 41.30% |
| OLED220121P00210000 | 2021-06-17 10:20AM EDT | 210.00 | 22.60 | 18.60 | 20.80 | 0.00 | - | 3 | 48 | 21.28% |
| OLED220121P00220000 | 2021-06-23 10:30AM EDT | 220.00 | 25.00 | 24.40 | 26.00 | -1.20 | -4.58% | 1 | 83 | 0.00% |
| OLED220121P00230000 | 2021-06-23 10:30AM EDT | 230.00 | 30.50 | 30.30 | 32.40 | -1.60 | -4.98% | 1 | 111 | 0.00% |
| OLED220121P00240000 | 2020-07-20 3:05PM EDT | 240.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| OLED220121P00250000 | 2021-06-03 10:41AM EDT | 250.00 | 50.10 | 43.40 | 45.40 | 0.00 | - | 10 | 75 | 0.00% |
| OLED220121P00290000 | 2020-11-03 1:13PM EDT | 290.00 | 102.20 | 74.20 | 77.30 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
