Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $6.07 as of 4/16/2024 3:16:25 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 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 2.00 | 3.80 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 2.50 | 3.30 | 3.80 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 3.00 | 2.85 | 3.30 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 3.50 | 2.40 | 2.80 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 4.00 | 1.90 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 1 | 4.67 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/16/2024 1:59:06 PM EST |
| 4.50 | 1.45 | 1.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/16/2024 1:59:06 PM EST | |||
| 5.00 | 1.00 | 1.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/16/2024 1:59:06 PM EST | |||
| 5.50 | 0.50 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 16 | 1.60 | 0.95 | 0.28 | -0.01 | 4/15/2024 | 4/16/2024 1:59:06 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | -0.07 | -28.00% | 10 | 533 | 0.58 | 0.61 | 1.15 | -0.03 | 4/16/2024 | 4/16/2024 1:59:06 PM EST |
| 6.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,121 | 0.83 | 0.10 | 0.55 | -0.01 | 4/15/2024 | 4/16/2024 1:59:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 5 | 6,275 | 1.34 | 0.00 | 0.03 | 0.00 | 4/16/2024 | 4/16/2024 1:59:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,679 | 1.77 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/16/2024 1:59:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 539 | 2.14 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/16/2024 1:59:06 PM EST |
| 8.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7,005 | 2.48 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/16/2024 1:59:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12,548 | 2.78 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/16/2024 1:59:06 PM EST |
| 10.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.32 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 1:59:06 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 8.90 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/16/2024 1:59:06 PM EST |
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 7.41 | 0.00 | 0.00 | -0.01 | 4/16/2024 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 246 | 6.07 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/16/2024 1:59:06 PM EST |
| 5.50 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 15 | 187 | 1.10 | -0.05 | 0.28 | -0.01 | 4/16/2024 | 4/16/2024 1:59:06 PM EST |
| 6.00 | 0.05 | 0.15 | 0.07 | -0.04 | -36.37% | 84 | 5,535 | 0.62 | -0.39 | 1.15 | -0.03 | 4/16/2024 | 4/16/2024 1:59:06 PM EST |
| 6.50 | 0.40 | 0.50 | 0.44 | -0.06 | -12.00% | 88 | 10,256 | 0.96 | -0.90 | 0.55 | -0.01 | 4/16/2024 | 4/16/2024 1:59:06 PM EST |
| 7.00 | 0.85 | 1.00 | 0.93 | +0.28 | +43.08% | 1 | 15,878 | 1.50 | -1.00 | 0.03 | 0.00 | 4/16/2024 | 4/16/2024 1:59:06 PM EST |
| 7.50 | 1.30 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 442 | 2.34 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/16/2024 1:59:06 PM EST |
| 8.00 | 1.75 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 27 | 3.70 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/16/2024 1:59:06 PM EST |
| 8.50 | 2.25 | 2.70 | 1.95 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/16/2024 1:59:06 PM EST |
| 9.00 | 2.80 | 3.30 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 10.00 | 3.70 | 4.20 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 11.00 | 4.70 | 5.10 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 12.00 | 5.80 | 6.10 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 12.50 | 6.30 | 6.60 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST | |||
| 13.00 | 6.70 | 7.20 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/16/2024 1:59:06 PM EST |