Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $6.80 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.80 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 3.90 | 5.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 3.10 | 3.90 | 4.90 | 0.00 | 0.00% | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 1.95 | 3.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 5.00 | 1.00 | 2.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 6.00 | 0.05 | 1.00 | 0.90 | +0.05 | +5.89% | 1 | 2 | 0.61 | 0.95 | 0.19 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.10 | 0.15 | 0.10 | -0.14 | -58.34% | 10 | 1,053 | 0.27 | 0.37 | 0.73 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.46 | 0.02 | 0.08 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 38 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.05 | 0.19 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.25 | 0.40 | 0.25 | +0.04 | +19.05% | 401 | 164 | 0.27 | -0.63 | 0.73 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 1.10 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.98 | 0.08 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 1.35 | 3.20 | 2.17 | +0.95 | +77.87% | 1 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 3.10 | 3.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 3.30 | 4.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 5.00 | 5.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 13.00 | 6.00 | 7.50 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 14.00 | 6.20 | 8.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 15.00 | 7.50 | 9.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 16.00 | 9.10 | 10.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |