Callsfor6 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER201106C00027000 | 2020-09-25 12:52PM EDT | 27.00 | 7.85 | 9.45 | 10.55 | 0.00 | - | 1 | 1 | 382.23% |
| UBER201106C00028500 | 2020-09-28 2:22PM EDT | 28.50 | 7.60 | 7.95 | 8.80 | 0.00 | - | 1 | 1 | 329.79% |
| UBER201106C00031000 | 2020-09-25 10:59AM EDT | 31.00 | 4.56 | 6.25 | 6.80 | 0.00 | - | 40 | 40 | 296.29% |
| UBER201106C00032000 | 2020-09-25 11:06AM EDT | 32.00 | 3.88 | 5.50 | 5.70 | 0.00 | - | 30 | 30 | 270.70% |
| UBER201106C00033000 | 2020-09-25 2:47PM EDT | 33.00 | 3.40 | 4.80 | 5.20 | 0.00 | - | 20 | 10 | 262.70% |
| UBER201106C00034000 | 2020-09-28 10:05AM EDT | 34.00 | 4.21 | 4.10 | 4.55 | 0.00 | - | 4 | 43 | 249.02% |
| UBER201106C00034500 | 2020-09-29 12:54PM EDT | 34.50 | 3.50 | 3.80 | 4.05 | +0.40 | +12.90% | 2 | 71 | 238.28% |
| UBER201106C00035000 | 2020-09-30 3:45PM EDT | 35.00 | 3.55 | 3.55 | 3.70 | +0.55 | +18.33% | 9 | 80 | 232.52% |
| UBER201106C00037000 | 2020-09-30 3:12PM EDT | 37.00 | 2.36 | 2.52 | 2.63 | +0.28 | +13.46% | 17 | 102 | 212.99% |
| UBER201106C00039000 | 2020-09-30 3:26PM EDT | 39.00 | 2.02 | 1.54 | 1.94 | +0.59 | +41.26% | 38 | 46 | 196.78% |
| UBER201106C00040000 | 2020-09-30 3:28PM EDT | 40.00 | 1.40 | 1.32 | 1.70 | +0.43 | +44.33% | 10 | 98 | 196.58% |
| UBER201106C00040500 | 2020-09-30 2:00PM EDT | 40.50 | 1.25 | 0.96 | 1.38 | +0.10 | +8.70% | 10 | 10 | 181.15% |
| UBER201106C00041000 | 2020-09-30 1:54PM EDT | 41.00 | 1.08 | 1.08 | 1.20 | +0.12 | +12.50% | 976 | 9 | 185.25% |
Putsfor6 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER201106P00027000 | 2020-09-28 11:43AM EDT | 27.00 | 0.32 | 0.20 | 0.46 | -0.04 | -11.11% | 3 | 3 | 132.03% |
| UBER201106P00029000 | 2020-09-25 12:50PM EDT | 29.00 | 1.00 | 0.42 | 0.67 | 0.00 | - | 5 | 5 | 118.16% |
| UBER201106P00030000 | 2020-09-30 3:00PM EDT | 30.00 | 0.77 | 0.65 | 0.76 | -0.14 | -15.38% | 28 | 151 | 111.82% |
| UBER201106P00032000 | 2020-09-30 11:59AM EDT | 32.00 | 1.22 | 1.06 | 1.36 | -0.22 | -15.28% | 18 | 27 | 101.37% |
| UBER201106P00033000 | 2020-09-30 2:38PM EDT | 33.00 | 1.54 | 1.26 | 1.49 | -0.30 | -16.30% | 40 | 159 | 85.74% |
| UBER201106P00034000 | 2020-09-30 2:37PM EDT | 34.00 | 1.81 | 1.50 | 2.15 | -0.39 | -17.73% | 11 | 49 | 81.25% |
| UBER201106P00035000 | 2020-09-30 12:30PM EDT | 35.00 | 2.35 | 2.07 | 2.23 | -0.45 | -16.07% | 7 | 59 | 62.99% |
© 2020 Verizon Media. All rights reserved.
