Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $7.62 as of 4/18/2024 5:24:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 7.90 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 2.00 | 5.30 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 3.00 | 4.20 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 4.00 | 3.30 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:55 PM EST |
| 5.00 | 2.45 | 2.65 | % | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 6.00 | 1.25 | 1.70 | 1.47 | -0.63 | -30.00% | 2 | 40 | 9.18 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 7.00 | 0.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 284 | 5.27 | 0.88 | 0.40 | -0.05 | 4/10/2024 | 4/18/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 12 | 5,457 | 1.66 | 0.18 | 0.56 | -0.06 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 3,128 | 2.58 | 0.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 203 | 4.32 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 4.51 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,185 | 9.92 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10,716 | 1.47 | -0.12 | 0.40 | -0.05 | 4/16/2024 | 4/18/2024 3:59:55 PM EST |
| 8.00 | 0.40 | 0.70 | 0.50 | +0.10 | +25.00% | 14 | 3,976 | 2.66 | -0.82 | 0.56 | -0.06 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 9.00 | 0.50 | 2.80 | 1.38 | 0.00 | 0.00% | 0 | 600 | 0.00 | -1.00 | 0.02 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 10.00 | 1.60 | 3.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 11.00 | 3.20 | 4.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 12.00 | 4.30 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 13.00 | 5.30 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 14.00 | 6.30 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 15.00 | 7.20 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST |