Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UFPI240419C00055000 | 2024-02-28 3:21PM EDT | 55.00 | 58.50 | 65.70 | 70.50 | 0.00 | - | 3 | 0 | 136.72% |
UFPI240419C00090000 | 2024-01-12 4:00PM EDT | 90.00 | 28.61 | 27.50 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
UFPI240419C00095000 | 2024-03-27 11:17AM EDT | 95.00 | 27.00 | 26.00 | 30.50 | 0.00 | - | 2 | 51 | 58.01% |
UFPI240419C00100000 | 2024-02-26 2:19PM EDT | 100.00 | 13.10 | 19.50 | 24.40 | 0.00 | - | 3 | 6 | 74.34% |
UFPI240419C00105000 | 2024-03-20 9:40AM EDT | 105.00 | 13.30 | 16.00 | 20.90 | 0.00 | - | 5 | 6 | 81.18% |
UFPI240419C00110000 | 2024-03-28 2:27PM EDT | 110.00 | 13.00 | 11.00 | 15.90 | -1.11 | -7.87% | 1 | 17 | 66.24% |
UFPI240419C00115000 | 2024-03-07 11:07AM EDT | 115.00 | 4.10 | 6.50 | 10.90 | 0.00 | - | 1 | 13 | 51.00% |
UFPI240419C00120000 | 2024-03-28 9:53AM EDT | 120.00 | 6.30 | 4.40 | 6.00 | +4.00 | +173.91% | 10 | 27 | 35.60% |
UFPI240419C00125000 | 2024-02-21 10:31AM EDT | 125.00 | 2.15 | 0.10 | 4.70 | 0.00 | - | 3 | 5 | 45.44% |
UFPI240419C00130000 | 2024-03-01 4:38PM EDT | 130.00 | 1.10 | 0.35 | 2.50 | 0.00 | - | 2 | 0 | 41.66% |
UFPI240419C00135000 | 2024-02-07 10:30AM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
UFPI240419C00140000 | 2024-02-07 10:30AM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
UFPI240419C00150000 | 2023-12-22 10:30AM EDT | 150.00 | 2.30 | 0.10 | 4.80 | 0.00 | - | 10 | 0 | 81.57% |
UFPI240419C00170000 | 2024-02-20 12:08PM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 110.57% |
UFPI240419C00175000 | 2024-02-20 12:09PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 62.70% |
UFPI240419C00180000 | 2024-02-20 1:33PM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 123.17% |
UFPI240419C00185000 | 2024-03-18 3:13PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 60.55% |
UFPI240419C00190000 | 2024-03-14 12:27PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 545 | 64.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UFPI240419P00070000 | 2023-09-01 3:19PM EDT | 70.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 182.52% |
UFPI240419P00080000 | 2023-11-03 10:57AM EDT | 80.00 | 1.60 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 151.90% |
UFPI240419P00085000 | 2023-12-13 10:30AM EDT | 85.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.01% |
UFPI240419P00090000 | 2024-03-20 9:40AM EDT | 90.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 63 | 71.00% |
UFPI240419P00095000 | 2023-12-13 10:30AM EDT | 95.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | - | 1 | 103.86% |
UFPI240419P00100000 | 2024-03-11 1:51PM EDT | 100.00 | 1.10 | 0.10 | 5.00 | 0.00 | - | 1 | 19 | 91.63% |
UFPI240419P00105000 | 2024-03-18 12:05PM EDT | 105.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 76.73% |
UFPI240419P00110000 | 2024-03-18 10:33AM EDT | 110.00 | 1.50 | 0.05 | 0.60 | 0.00 | - | 2 | 6 | 36.96% |
UFPI240419P00120000 | 2024-03-01 12:16PM EDT | 120.00 | 6.80 | 0.10 | 4.30 | 0.00 | - | 6 | 0 | 46.70% |
UFPI240419P00125000 | 2024-01-02 1:51PM EDT | 125.00 | 7.91 | 9.60 | 14.00 | 0.00 | - | 6 | 6 | 86.95% |