Options Chain for UFP INDUSTRIES INC COM (UFPI) - $128.63 as of 11/20/2024 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 31.50 | 36.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 26.50 | 31.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 21.50 | 26.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 17.00 | 21.50 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 12.00 | 16.80 | % | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 8.00 | 12.50 | % | 0 | 0 | 0.51 | 0.78 | 0.03 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 4.50 | 8.80 | 5.26 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.63 | 0.03 | -0.07 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 2.05 | 6.50 | 4.00 | -0.15 | -3.62% | 10 | 1 | 0.34 | 0.46 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 0.05 | 4.90 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.31 | 0.03 | -0.07 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.18 | 0.02 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 4.80 | 5.01 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.10 | 0.01 | -0.03 | 10/17/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.05 | 0.01 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.02 | 0.00 | -0.01 | 10/18/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.01 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.03 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | -0.10 | 0.02 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | 1.70 | -0.64 | -27.35% | 1 | 0 | 0.58 | -0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 0.90 | 5.50 | 3.71 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.37 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 3.00 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.54 | 0.03 | -0.07 | 10/18/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 8.00 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.69 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 10.20 | 15.00 | % | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 14.60 | 19.40 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 19.60 | 24.00 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 155.00 | 24.40 | 29.00 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 160.00 | 29.20 | 34.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 165.00 | 34.30 | 39.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 39.20 | 44.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 175.00 | 44.20 | 49.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 180.00 | 49.20 | 54.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 185.00 | 54.20 | 59.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 190.00 | 59.10 | 64.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 195.00 | 64.20 | 69.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 69.20 | 74.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |