Explore strikes, OI, IV and strategy data for UUUU.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU280121C00001000 | 11/4 2:20 PM | 1.00 | 16.60 | 13.1 | 16.6 | 0.00 | 0.00% | 3 | 29 | 0.00% | Yes |
| UUUU280121C00002000 | 11/5 1:50 PM | 2.00 | 13.50 | 12.5 | 17.5 | -5.50 | -28.95% | 1 | 11 | 147.66% | Yes |
| UUUU280121C00003000 | 10/15 12:39 PM | 3.00 | 21.30 | 11.5 | 16.5 | 0.00 | 0.00% | 2 | 6 | 113.67% | Yes |
| UUUU280121C00004000 | 11/3 11:01 AM | 4.00 | 15.40 | 12 | 15.5 | 0.00 | 0.00% | 3 | 35 | 125.29% | Yes |
| UUUU280121C00005000 | 11/4 9:30 AM | 5.00 | 12.70 | 12.1 | 14.3 | 0.00 | 0.00% | 1 | 76 | 120.22% | Yes |
| UUUU280121C00008000 | 11/5 2:56 PM | 8.00 | 11.50 | 11.2 | 11.8 | -1.35 | -10.51% | 20 | 132 | 105.47% | Yes |
| UUUU280121C00010000 | 11/4 3:18 PM | 10.00 | 11.70 | 10.1 | 11.1 | 0.36 | 3.17% | 1 | 974 | 101.42% | Yes |
| UUUU280121C00012000 | 11/5 3:05 PM | 12.00 | 9.90 | 9.9 | 10.5 | -1.15 | -10.41% | 45 | 1527 | 105.03% | Yes |
| UUUU280121C00015000 | 11/5 2:22 PM | 15.00 | 9.12 | 9.2 | 9.6 | -1.08 | -10.59% | 117 | 405 | 104.47% | Yes |
| UUUU280121C00017000 | 11/5 2:53 PM | 17.00 | 8.85 | 8.7 | 9.7 | -0.66 | -6.94% | 86 | 37085 | 107.84% | No |
| UUUU280121C00020000 | 11/5 3:05 PM | 20.00 | 8.59 | 8.2 | 8.7 | -0.38 | -4.24% | 62 | 2014 | 105.44% | No |
| UUUU280121C00022000 | 11/5 3:02 PM | 22.00 | 7.85 | 7.5 | 8.8 | -0.78 | -9.04% | 10 | 330 | 105.98% | No |
| UUUU280121C00025000 | 11/5 3:02 PM | 25.00 | 7.33 | 6.8 | 8.6 | -0.67 | -8.38% | 63 | 2225 | 106.08% | No |
| UUUU280121C00027000 | 11/5 10:06 AM | 27.00 | 7.60 | 5.5 | 8.2 | -0.50 | -6.17% | 3 | 134 | 99.54% | No |
| UUUU280121C00030000 | 11/5 2:56 PM | 30.00 | 6.86 | 6.5 | 7.2 | -0.64 | -8.53% | 69 | 39701 | 103.89% | No |
| UUUU280121C00032000 | 11/5 2:59 PM | 32.00 | 6.43 | 4.4 | 8.4 | -0.22 | -3.31% | 6 | 203 | 101.51% | No |
| UUUU280121C00035000 | 11/4 9:53 AM | 35.00 | 7.60 | 6.1 | 7.6 | 0.00 | 0.00% | 2 | 1303 | 109.94% | No |
| UUUU280121C00037000 | 11/5 3:59 PM | 37.00 | 6.39 | 5.9 | 6.5 | -0.27 | -4.05% | 844 | 2621 | 104.98% | No |
| UUUU280121C00040000 | 11/5 3:34 PM | 40.00 | 5.95 | 5.5 | 6.3 | -0.39 | -6.15% | 27 | 1673 | 104.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UUUU280121P00004000 | 9/16 10:31 AM | 4.00 | 0.55 | 0.05 | 5 | 0.00 | 0.00% | 0 | 5 | 172.17% | No |
| UUUU280121P00005000 | 11/3 12:20 PM | 5.00 | 1.10 | 0.05 | 5 | 0.00 | 0.00% | 14 | 51 | 139.50% | No |
| UUUU280121P00008000 | 10/27 11:42 AM | 8.00 | 2.33 | 0.1 | 4.1 | 0.00 | 0.00% | 1 | 31 | 79.93% | No |
| UUUU280121P00010000 | 11/5 3:42 PM | 10.00 | 3.78 | 2.3 | 4 | 0.08 | 2.16% | 8 | 130 | 79.44% | No |
| UUUU280121P00012000 | 10/28 1:22 PM | 12.00 | 4.80 | 4 | 5.3 | 0.00 | 0.00% | 5 | 327 | 83.86% | No |
| UUUU280121P00015000 | 11/5 2:27 PM | 15.00 | 7.17 | 5.6 | 8.9 | 0.15 | 2.14% | 9 | 314 | 91.26% | No |
| UUUU280121P00017000 | 11/5 3:57 PM | 17.00 | 9.00 | 8.5 | 9 | 0.70 | 8.43% | 13 | 40 | 91.31% | Yes |
| UUUU280121P00020000 | 11/5 12:28 PM | 20.00 | 10.85 | 10.3 | 11.7 | 0.47 | 4.53% | 3 | 190 | 90.21% | Yes |
| UUUU280121P00022000 | 10/22 9:32 AM | 22.00 | 11.75 | 10 | 13.9 | 0.00 | 0.00% | 10 | 70 | 82.75% | Yes |
| UUUU280121P00025000 | 10/13 12:26 PM | 25.00 | 12.80 | 12.5 | 16.3 | 0.00 | 0.00% | 2 | 4 | 82.64% | Yes |
| UUUU280121P00027000 | 10/30 2:25 PM | 27.00 | 14.85 | 15.9 | 17.4 | 0.00 | 0.00% | 1 | 232 | 88.72% | Yes |
| UUUU280121P00030000 | 10/30 3:46 PM | 30.00 | 17.40 | 16.5 | 20.4 | 0.00 | 0.00% | 5 | 16 | 80.49% | Yes |
| UUUU280121P00037000 | 10/20 3:56 PM | 37.00 | 22.00 | 22.5 | 26.4 | 0.00 | 0.00% | 4 | 7 | 78.44% | Yes |
| UUUU280121P00040000 | 11/3 12:42 PM | 40.00 | 27.10 | 26.8 | 29.2 | 0.00 | 0.00% | 6 | 14 | 87.13% | Yes |
