Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $6.07 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.60 | 6.00 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 2.50 | 3.20 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 3.00 | 2.60 | 3.80 | 3.04 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 3.50 | 1.75 | 3.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 4.00 | 1.20 | 2.55 | % | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 4.50 | 1.40 | 2.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.15 | 1.70 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.50 | 0.40 | 0.65 | 0.65 | +0.20 | +44.45% | 1 | 6 | 1.74 | 0.97 | 0.25 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 104 | 367 | 0.66 | 0.59 | 1.27 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 172 | 1.07 | 0.09 | 0.50 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 7.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 147 | 6.09 | 0.00 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 2.23 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 425 | 2.69 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 30 | 4.11 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.65 | +0.60 | +1,200.00% | 10 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.33 | -0.03 | 0.25 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 0.05 | 0.10 | 0.15 | +0.10 | +200.00% | 45 | 324 | 0.57 | -0.41 | 1.27 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 6.50 | 0.40 | 0.50 | 0.40 | +0.10 | +33.34% | 75 | 78 | 2.37 | -0.91 | 0.50 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 7.00 | 0.80 | 1.20 | 0.61 | 0.00 | 0.00% | 0 | 2 | 3.18 | -1.00 | 0.02 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 1.35 | 2.75 | 1.15 | 0.00 | 0.00% | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 8.00 | 1.90 | 3.00 | 0.95 | 0.00 | 0.00% | 0 | 7 | 2.69 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:03 PM EST |
| 8.50 | 1.65 | 3.20 | % | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 9.00 | 2.10 | 3.40 | % | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 9.50 | 2.60 | 5.00 | 3.11 | 0.00 | 0.00% | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 3.00 | 4.60 | % | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.50 | 4.20 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 4.70 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.50 | 4.50 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.00 | 5.70 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 6.30 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 13.00 | 6.70 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 14.00 | 7.00 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 8.00 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 9.30 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |