Explore strikes, OI, IV and strategy data for UMC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UMC260116C00001000 | 6/23 2:57 PM | 1.00 | 7.18 | 6.3 | 8.3 | 0.00 | 0.00% | 0 | 0 | 576.56% | Yes |
| UMC260116C00002000 | 6/23 3:56 PM | 2.00 | 6.15 | 5.5 | 5.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UMC260116C00003000 | 9/29 9:41 AM | 3.00 | 4.60 | 3 | 5.3 | 0.00 | 0.00% | 8 | 4 | 251.56% | Yes |
| UMC260116C00004000 | 5/21 10:50 AM | 4.00 | 4.20 | 4 | 4.5 | 0.00 | 0.00% | 0 | 0 | 180.86% | Yes |
| UMC260116C00005000 | 11/5 12:24 PM | 5.00 | 2.80 | 2.55 | 2.95 | -0.20 | -6.67% | 1 | 215 | 93.36% | Yes |
| UMC260116C00006000 | 11/5 2:29 PM | 6.00 | 1.80 | 1.55 | 2.05 | 0.11 | 6.51% | 2 | 395 | 75.59% | Yes |
| UMC260116C00007000 | 11/5 3:06 PM | 7.00 | 1.00 | 0.8 | 1.1 | 0.10 | 11.11% | 79 | 3406 | 49.90% | Yes |
| UMC260116C00008000 | 11/4 9:30 AM | 8.00 | 0.40 | 0.15 | 0.45 | 0.00 | 0.00% | 10 | 2108 | 40.23% | No |
| UMC260116C00009000 | 10/31 1:49 PM | 9.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 13 | 371 | 47.46% | No |
| UMC260116C00010000 | 11/4 9:30 AM | 10.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 2580 | 47.07% | No |
| UMC260116C00012000 | 11/3 9:56 AM | 12.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 829 | 58.98% | No |
| UMC260116C00013000 | 8/11 9:57 AM | 13.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 111.52% | No |
| UMC260116C00015000 | 10/30 10:50 AM | 15.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 10 | 1947 | 71.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UMC260116P00003000 | 9/22 2:06 PM | 3.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 146 | 50.00% | No |
| UMC260116P00004000 | 10/1 1:04 PM | 4.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 2 | 5 | 162.50% | No |
| UMC260116P00005000 | 9/29 11:38 AM | 5.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 1 | 7857 | 86.72% | No |
| UMC260116P00006000 | 10/28 3:21 PM | 6.00 | 0.20 | 0.05 | 0.2 | 0.00 | 0.00% | 72 | 2845 | 55.08% | No |
| UMC260116P00007000 | 11/3 9:30 AM | 7.00 | 0.24 | 0.2 | 0.35 | 0.00 | 0.00% | 10 | 798 | 50.78% | No |
| UMC260116P00008000 | 10/29 1:08 PM | 8.00 | 0.90 | 0.4 | 1.1 | 0.00 | 0.00% | 50 | 1485 | 70.12% | Yes |
| UMC260116P00009000 | 10/1 3:31 PM | 9.00 | 1.80 | 0.1 | 2.05 | 0.00 | 0.00% | 0 | 1 | 91.02% | Yes |
| UMC260116P00010000 | 10/29 9:30 AM | 10.00 | 2.35 | 2 | 3.2 | 0.00 | 0.00% | 7 | 42 | 73.83% | Yes |
| UMC260116P00012000 | 5/2 10:01 AM | 12.00 | 5.30 | 4.1 | 5.8 | 0.00 | 0.00% | 10 | 7 | 130.27% | Yes |
| UMC260116P00013000 | 9/25 9:37 AM | 13.00 | 5.70 | 4.9 | 6 | 0.00 | 0.00% | 0 | 1 | 93.36% | Yes |
| UMC260116P00014000 | 10/1 3:45 PM | 14.00 | 6.60 | 5.6 | 7.1 | 0.00 | 0.00% | 0 | 15 | 87.11% | Yes |
| UMC260116P00015000 | 4/23 11:07 AM | 15.00 | 8.40 | 6.3 | 8.9 | 0.00 | 0.00% | 20 | 5 | 127.54% | Yes |
