UFP Technologies, Inc. (UFPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UFPT241018C00180000 | 2024-05-03 3:03PM EDT | 180.00 | 92.00 | 82.00 | 92.00 | 0.00 | - | 1 | 2 | 0.00% |
| UFPT241018C00200000 | 2024-05-03 3:57PM EDT | 200.00 | 72.98 | 65.00 | 74.00 | 0.00 | - | 1 | 1 | 0.00% |
| UFPT241018C00220000 | 2024-03-22 3:47PM EDT | 220.00 | 43.45 | 14.00 | 24.00 | 0.00 | - | 1 | 9 | 0.00% |
| UFPT241018C00230000 | 2024-07-05 3:10PM EDT | 230.00 | 70.00 | 88.00 | 97.90 | 0.00 | - | 1 | 1 | 296.56% |
| UFPT241018C00240000 | 2024-07-11 3:02PM EDT | 240.00 | 72.31 | 72.00 | 81.90 | 0.00 | - | 1 | 1 | 238.98% |
| UFPT241018C00260000 | 2024-04-12 2:02PM EDT | 260.00 | 12.10 | 26.00 | 35.00 | 0.00 | - | 1 | 6 | 79.02% |
| UFPT241018C00270000 | 2024-07-02 1:46PM EDT | 270.00 | 35.01 | 62.00 | 71.90 | 0.00 | - | 1 | 0 | 264.67% |
| UFPT241018C00280000 | 2024-09-19 3:08PM EDT | 280.00 | 79.00 | 10.00 | 20.00 | 0.00 | - | 1 | 29 | 68.70% |
| UFPT241018C00300000 | 2024-09-17 12:35PM EDT | 300.00 | 40.92 | 1.00 | 9.90 | 0.00 | - | 1 | 7 | 64.70% |
| UFPT241018C00310000 | 2024-10-03 11:15AM EDT | 310.00 | 2.55 | 0.10 | 10.00 | -3.45 | -57.50% | 1 | 2 | 55.71% |
| UFPT241018C00320000 | 2024-08-01 1:51PM EDT | 320.00 | 28.64 | 28.00 | 37.90 | 0.00 | - | 1 | 1 | 198.84% |
| UFPT241018C00330000 | 2024-09-26 1:19PM EDT | 330.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 60.73% |
| UFPT241018C00340000 | 2024-09-25 9:43AM EDT | 340.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 69.65% |
| UFPT241018C00350000 | 2024-09-24 9:32AM EDT | 350.00 | 12.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.00% |
| UFPT241018C00360000 | 2024-09-23 10:47AM EDT | 360.00 | 11.10 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 106.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UFPT241018P00170000 | 2024-08-29 10:23AM EDT | 170.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 94.53% |
| UFPT241018P00175000 | 2024-08-22 10:07AM EDT | 175.00 | 1.05 | 0.00 | 1.60 | 0.00 | - | 1 | 13 | 139.45% |
| UFPT241018P00180000 | 2024-06-13 10:30AM EDT | 180.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 166.14% |
| UFPT241018P00190000 | 2024-07-09 1:03PM EDT | 190.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 150.42% |
| UFPT241018P00195000 | 2024-05-02 11:38AM EDT | 195.00 | 8.00 | 0.10 | 10.00 | 0.00 | - | 2 | 1 | 174.98% |
| UFPT241018P00200000 | 2024-03-28 1:03PM EDT | 200.00 | 6.00 | 9.00 | 18.00 | 0.00 | - | 1 | 1 | 237.67% |
| UFPT241018P00210000 | 2024-07-15 10:50AM EDT | 210.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 120.87% |
| UFPT241018P00270000 | 2024-09-10 1:50PM EDT | 270.00 | 6.60 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 55.75% |
| UFPT241018P00290000 | 2024-10-03 3:50PM EDT | 290.00 | 8.90 | 5.00 | 15.00 | 0.00 | - | 1 | 1 | 63.50% |
| UFPT241018P00300000 | 2024-10-03 10:51AM EDT | 300.00 | 12.50 | 11.00 | 20.00 | 0.00 | - | 2 | 5 | 59.25% |
| UFPT241018P00310000 | 2024-09-10 12:29PM EDT | 310.00 | 19.30 | 18.30 | 27.00 | 0.00 | - | 1 | 0 | 59.17% |
| UFPT241018P00320000 | 2024-08-02 3:25PM EDT | 320.00 | 29.60 | 5.00 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| UFPT241018P00340000 | 2024-09-23 3:39PM EDT | 340.00 | 10.00 | 47.00 | 56.00 | 0.00 | - | 1 | 1 | 86.50% |
| UFPT241018P00350000 | 2024-09-24 10:27AM EDT | 350.00 | 17.80 | 57.00 | 66.50 | 0.00 | - | 2 | 2 | 54.10% |
| UFPT241018P00370000 | 2024-09-23 11:09AM EDT | 370.00 | 23.80 | 77.00 | 86.50 | 0.00 | - | 2 | 2 | 66.46% |
© 2024 Yahoo. All rights reserved.