NasdaqCM - Delayed Quote • USD
UFP Technologies, Inc. (UFPT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UFPT240419C00120000 | 12/8/2023 6:49 PM | 120 | 58.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UFPT240419C00140000 | 1/3/2024 4:18 PM | 140 | 30.15 | 35.00 | 44.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| UFPT240419C00155000 | 2/1/2024 6:41 PM | 155 | 26.00 | 58.00 | 67.90 | 0.00 | 0.00% | 1 | 1 | 313.28% |
| UFPT240419C00160000 | 1/8/2024 8:16 PM | 160 | 15.47 | 15.00 | 24.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| UFPT240419C00165000 | 2/26/2024 2:32 PM | 165 | 38.00 | 83.00 | 93.00 | 0.00 | 0.00% | 1 | 3 | 1,493.99% |
| UFPT240419C00170000 | 1/31/2024 7:39 PM | 170 | 15.10 | 43.00 | 53.00 | 0.00 | 0.00% | 1 | 1 | 246.29% |
| UFPT240419C00175000 | 4/12/2024 1:43 PM | 175 | 51.00 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| UFPT240419C00180000 | 3/18/2024 5:03 PM | 180 | 14.50 | 41.30 | 50.00 | 0.00 | 0.00% | 4 | 11 | 527.54% |
| UFPT240419C00185000 | 2/15/2024 6:52 PM | 185 | 20.00 | 8.00 | 17.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| UFPT240419C00200000 | 3/19/2024 7:56 PM | 200 | 17.00 | 13.10 | 22.90 | 0.00 | 0.00% | 23 | 7 | 101.66% |
| UFPT240419C00220000 | 3/20/2024 1:35 PM | 220 | 6.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| UFPT240419C00230000 | 3/20/2024 3:17 PM | 230 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| UFPT240419C00240000 | 3/28/2024 4:44 PM | 240 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| UFPT240419C00250000 | 4/10/2024 2:12 PM | 250 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| UFPT240419C00260000 | 4/8/2024 1:30 PM | 260 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UFPT240419P00100000 | 3/15/2024 4:27 PM | 100 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 17 | 1,012.31% |
| UFPT240419P00105000 | 2/21/2024 8:10 PM | 105 | 0.44 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 7 | 957.23% |
| UFPT240419P00125000 | 3/20/2024 6:40 PM | 125 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| UFPT240419P00150000 | 1/24/2024 2:30 PM | 150 | 7.93 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 551.27% |
| UFPT240419P00155000 | 1/19/2024 3:34 PM | 155 | 10.00 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 1 | 644.73% |
| UFPT240419P00165000 | 1/17/2024 4:06 PM | 165 | 10.45 | 0.10 | 10.00 | 0.00 | 0.00% | - | 10 | 558.50% |
| UFPT240419P00170000 | 1/2/2024 6:54 PM | 170 | 15.00 | 7.00 | 13.00 | 0.00 | 0.00% | - | 1 | 687.30% |
| UFPT240419P00190000 | 3/19/2024 4:36 PM | 190 | 4.54 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 263.97% |
| UFPT240419P00195000 | 3/19/2024 4:36 PM | 195 | 5.54 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 229.44% |
| UFPT240419P00200000 | 3/21/2024 7:52 PM | 200 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| UFPT240419P00210000 | 2/22/2024 3:47 PM | 210 | 6.70 | 0.05 | 10.00 | 0.00 | 0.00% | 2 | 2 | 186.62% |
| UFPT240419P00260000 | 4/9/2024 4:07 PM | 260 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
BRKR Bruker Corporation
78.56
-5.28%
BVS Bioventus Inc.
4.5500
-3.19%
RXST RxSight, Inc.
51.75
-2.04%
ITGR Integer Holdings Corporation
117.83
-0.58%
ELMD Electromed, Inc.
13.94
-1.34%
IRMD IRADIMED CORPORATION
40.36
-0.27%
KIDS OrthoPediatrics Corp.
29.46
-1.47%
TLSI TriSalus Life Sciences, Inc.
9.83
+1.13%
STE STERIS plc
200.81
+0.28%
TELA TELA Bio, Inc.
5.15
-0.39%