Universal Display Corporation (OLED)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED220617C00100000 | 2021-11-03 9:30AM EDT | 100.00 | 85.08 | 47.40 | 51.00 | 0.00 | - | - | 1 | 335.33% |
| OLED220617C00120000 | 2021-12-20 4:37PM EDT | 120.00 | 37.50 | 48.30 | 52.00 | 0.00 | - | 1 | 3 | 412.89% |
| OLED220617C00140000 | 2021-12-30 11:06AM EDT | 140.00 | 34.85 | 33.20 | 36.10 | 0.00 | - | 2 | 3 | 329.17% |
| OLED220617C00145000 | 2021-12-15 2:18PM EDT | 145.00 | 22.00 | 29.70 | 32.40 | 0.00 | - | 5 | 8 | 310.99% |
| OLED220617C00150000 | 2021-12-03 12:43PM EDT | 150.00 | 17.50 | 24.70 | 27.00 | 0.00 | - | 1 | 5 | 279.81% |
| OLED220617C00155000 | 2021-12-28 10:58AM EDT | 155.00 | 22.48 | 23.90 | 25.30 | 0.00 | - | 3 | 10 | 279.94% |
| OLED220617C00160000 | 2021-12-08 1:53PM EDT | 160.00 | 19.69 | 21.00 | 22.10 | 0.00 | - | 10 | 61 | 265.12% |
| OLED220617C00165000 | 2021-12-16 1:42PM EDT | 165.00 | 12.41 | 18.60 | 19.50 | 0.00 | - | 4 | 16 | 254.08% |
| OLED220617C00170000 | 2022-01-03 12:07PM EDT | 170.00 | 17.90 | 15.10 | 18.10 | 0.00 | - | 2 | 16 | 242.68% |
| OLED220617C00175000 | 2022-01-05 12:46PM EDT | 175.00 | 18.10 | 14.00 | 16.20 | +4.78 | +35.89% | 7 | 21 | 238.31% |
| OLED220617C00180000 | 2021-12-29 4:51PM EDT | 180.00 | 13.50 | 12.20 | 12.90 | 0.00 | - | 1 | 78 | 224.32% |
| OLED220617C00190000 | 2022-01-04 4:01PM EDT | 190.00 | 12.38 | 8.30 | 9.50 | 0.00 | - | 2 | 24 | 205.33% |
| OLED220617C00195000 | 2022-01-04 3:34PM EDT | 195.00 | 10.80 | 7.60 | 8.80 | 0.00 | - | 15 | 23 | 204.90% |
| OLED220617C00200000 | 2022-01-04 4:49PM EDT | 200.00 | 9.10 | 6.10 | 7.20 | 0.00 | - | 15 | 23 | 195.24% |
| OLED220617C00210000 | 2021-12-29 12:29PM EDT | 210.00 | 5.30 | 3.90 | 5.20 | 0.00 | - | 5 | 39 | 182.45% |
| OLED220617C00220000 | 2021-12-20 11:23AM EDT | 220.00 | 2.40 | 2.85 | 3.80 | 0.00 | - | 12 | 17 | 175.98% |
| OLED220617C00230000 | 2021-12-29 4:51PM EDT | 230.00 | 3.00 | 2.50 | 3.60 | 0.00 | - | - | 2 | 180.66% |
| OLED220617C00240000 | 2021-12-29 3:58PM EDT | 240.00 | 2.00 | 0.75 | 2.10 | 0.00 | - | 2 | 12 | 159.13% |
| OLED220617C00250000 | 2021-11-30 10:30AM EDT | 250.00 | 1.35 | 0.10 | 2.15 | 0.00 | - | 1 | 2 | 158.74% |
| OLED220617C00260000 | 2022-01-03 12:04PM EDT | 260.00 | 1.00 | 1.00 | 2.55 | 0.00 | - | 1 | 3 | 180.66% |
| OLED220617C00270000 | 2021-10-22 9:30AM EDT | 270.00 | 2.40 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 163.18% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED220617P00085000 | 2021-11-19 4:10PM EDT | 85.00 | 1.10 | 0.10 | 1.80 | 0.00 | - | 2 | 2 | 101.17% |
| OLED220617P00095000 | 2021-12-13 10:30AM EDT | 95.00 | 1.70 | 0.00 | 2.85 | 0.00 | - | - | 2 | 85.25% |
| OLED220617P00100000 | 2021-12-21 12:13PM EDT | 100.00 | 2.25 | 0.00 | 3.10 | 0.00 | - | - | 1 | 74.32% |
| OLED220617P00105000 | 2021-11-26 1:32PM EDT | 105.00 | 4.10 | 1.80 | 2.55 | 0.00 | - | 1 | 1 | 69.63% |
| OLED220617P00110000 | 2021-12-27 3:00PM EDT | 110.00 | 2.80 | 1.85 | 3.50 | 0.00 | - | 1 | 4 | 61.26% |
| OLED220617P00115000 | 2021-12-29 4:58PM EDT | 115.00 | 2.59 | 2.45 | 2.90 | 0.00 | - | 2 | 12 | 48.58% |
| OLED220617P00120000 | 2022-01-05 11:19AM EDT | 120.00 | 2.38 | 3.10 | 3.50 | -1.53 | -39.13% | 5 | 5 | 37.33% |
| OLED220617P00125000 | 2021-12-21 3:34PM EDT | 125.00 | 6.70 | 2.90 | 5.30 | 0.00 | - | 1 | 7 | 30.81% |
| OLED220617P00130000 | 2021-11-26 12:27PM EDT | 130.00 | 12.30 | 5.30 | 8.20 | 0.00 | - | 1 | 15 | 23.71% |
| OLED220617P00135000 | 2021-12-13 1:02AM EDT | 135.00 | 10.90 | 6.00 | 6.80 | 0.00 | - | - | 2 | 0.00% |
| OLED220617P00140000 | 2021-12-13 1:12PM EDT | 140.00 | 11.10 | 6.80 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| OLED220617P00145000 | 2022-01-04 2:37PM EDT | 145.00 | 7.40 | 8.80 | 9.50 | 0.00 | - | 1 | 5 | 0.00% |
| OLED220617P00150000 | 2022-01-05 12:43PM EDT | 150.00 | 8.60 | 9.00 | 11.40 | -2.45 | -22.17% | 15 | 21 | 0.00% |
| OLED220617P00155000 | 2021-12-30 11:37AM EDT | 155.00 | 12.38 | 10.90 | 14.30 | 0.00 | - | 20 | 15 | 0.00% |
| OLED220617P00160000 | 2022-01-05 11:22AM EDT | 160.00 | 12.10 | 14.50 | 15.30 | -8.40 | -40.98% | 4 | 5 | 0.00% |
| OLED220617P00165000 | 2022-01-05 1:26PM EDT | 165.00 | 13.40 | 16.40 | 17.70 | -4.40 | -24.72% | 4 | 12 | 0.00% |
| OLED220617P00170000 | 2022-01-05 11:22AM EDT | 170.00 | 16.40 | 19.30 | 20.30 | -5.25 | -24.25% | 3 | 0 | 0.00% |
| OLED220617P00175000 | 2021-10-28 11:00AM EDT | 175.00 | 21.45 | 38.50 | 39.60 | 0.00 | - | 60 | 62 | 0.00% |
| OLED220617P00180000 | 2022-01-05 4:38PM EDT | 180.00 | 25.10 | 25.40 | 26.20 | -0.90 | -3.46% | 5 | 36 | 0.00% |
| OLED220617P00185000 | 2021-12-01 11:35AM EDT | 185.00 | 43.60 | 28.70 | 29.80 | 0.00 | - | 2 | 2 | 0.00% |
| OLED220617P00190000 | 2022-01-05 12:27PM EDT | 190.00 | 27.30 | 31.30 | 33.80 | -5.20 | -16.00% | 3 | 2 | 0.00% |
| OLED220617P00195000 | 2021-12-15 11:22AM EDT | 195.00 | 47.05 | 35.00 | 37.50 | 0.00 | - | - | 1 | 0.00% |
| OLED220617P00210000 | 2021-12-29 12:44PM EDT | 210.00 | 49.00 | 46.00 | 49.40 | 0.00 | - | 2 | 0 | 0.00% |
| OLED220617P00230000 | 2021-10-28 10:39AM EDT | 230.00 | 59.25 | 85.70 | 88.00 | 0.00 | - | - | 3 | 0.00% |
| OLED220617P00250000 | 2021-12-16 4:29PM EDT | 250.00 | 101.10 | 83.00 | 86.20 | 0.00 | - | - | 10 | 0.00% |
| OLED220617P00260000 | 2021-12-30 11:06AM EDT | 260.00 | 92.85 | 92.60 | 95.40 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
