NasdaqGS - Delayed Quote • USD
UFP Industries, Inc. (UFPI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UFPI240719C00100000 | 1/12/2024 7:11 PM | 100 | 22.70 | 21.10 | 26.00 | 0.00 | 0.00% | - | 2 | 59.50% |
| UFPI240719C00105000 | 1/12/2024 7:55 PM | 105 | 18.00 | 17.10 | 21.90 | 0.00 | 0.00% | 2 | 14 | 55.88% |
| UFPI240719C00110000 | 5/9/2024 4:04 PM | 110 | 13.50 | 9.50 | 14.10 | 0.00 | 0.00% | 1 | 8 | 43.13% |
| UFPI240719C00115000 | 4/22/2024 3:05 PM | 115 | 5.72 | 5.50 | 10.00 | 0.00 | 0.00% | 6 | 13 | 37.42% |
| UFPI240719C00120000 | 5/15/2024 1:30 PM | 120 | 7.08 | 2.50 | 7.30 | 0.00 | 0.00% | 1 | 24 | 36.95% |
| UFPI240719C00125000 | 5/15/2024 1:30 PM | 125 | 4.62 | 0.50 | 5.00 | 0.00 | 0.00% | 1 | 64 | 35.80% |
| UFPI240719C00130000 | 4/10/2024 1:31 PM | 130 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 6.25% |
| UFPI240719C00135000 | 5/16/2024 2:13 PM | 135 | 2.43 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 9 | 50.76% |
| UFPI240719C00140000 | 3/5/2024 2:30 PM | 140 | 2.25 | 0.70 | 4.20 | 0.00 | 0.00% | 1 | 19 | 53.94% |
| UFPI240719C00145000 | 12/27/2023 6:32 PM | 145 | 6.50 | 0.05 | 4.60 | 0.00 | 0.00% | 5 | 12 | 62.40% |
| UFPI240719C00150000 | 5/1/2024 7:35 PM | 150 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| UFPI240719C00155000 | 12/27/2023 7:07 PM | 155 | 4.20 | 0.05 | 4.70 | 0.00 | 0.00% | - | 15 | 57.76% |
| UFPI240719C00170000 | 3/5/2024 6:53 PM | 170 | 0.75 | 0.20 | 0.95 | 0.00 | 0.00% | 1 | 10 | 50.15% |
| UFPI240719C00180000 | 2/8/2024 2:30 PM | 180 | 0.80 | 0.05 | 4.80 | 0.00 | 0.00% | - | 1 | 78.49% |
| UFPI240719C00185000 | 4/8/2024 3:59 PM | 185 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | - | 10 | 51.47% |
| UFPI240719C00190000 | 4/8/2024 3:59 PM | 190 | 0.45 | 0.00 | 1.40 | 0.00 | 0.00% | 14 | 50 | 64.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UFPI240719P00085000 | 1/24/2024 7:29 PM | 85 | 1.50 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 1 | 78.81% |
| UFPI240719P00095000 | 11/17/2023 2:30 PM | 95 | 4.10 | 0.15 | 5.00 | 0.00 | 0.00% | 1 | 1 | 60.71% |
| UFPI240719P00100000 | 12/19/2023 3:00 PM | 100 | 0.65 | 1.70 | 5.70 | 0.00 | 0.00% | - | 1 | 60.02% |
| UFPI240719P00105000 | 4/15/2024 5:00 PM | 105 | 2.99 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 124 | 57.29% |
| UFPI240719P00115000 | 5/16/2024 2:13 PM | 115 | 2.58 | 0.20 | 5.00 | 0.00 | 0.00% | 1 | 13 | 37.00% |
| UFPI240719P00120000 | 3/12/2024 1:30 PM | 120 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| UFPI240719P00155000 | 12/15/2023 2:30 PM | 155 | 30.00 | 36.20 | 41.00 | 0.00 | 0.00% | 1 | 1 | 66.20% |
Related Tickers
WFG West Fraser Timber Co. Ltd.
81.23
-0.26%
SSD Simpson Manufacturing Co., Inc.
168.35
-0.71%
ICLTF GreenFirst Forest Products Inc.
0.3721
-13.26%
WFG.TO West Fraser Timber Co. Ltd.
110.62
-0.26%
7426.T Yamadai Corporation
1,814.00
+15.03%
TCOR TreeCon Resources, Inc.
0.3500
-2.78%
ACAZF Acadian Timber Corp.
13.04
0.00%
WEF.TO Western Forest Products Inc.
0.4950
-4.81%
GFP.TO GreenFirst Forest Products Inc.
0.5200
-11.86%
SJ.TO Stella-Jones Inc.
82.94
+2.37%