| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER200228C00026500 | 2020-02-19 12:12PM EST | 26.50 | 14.60 | 9.10 | 9.70 | 0.00 | - | 5 | 7 | 137.50% |
| UBER200228C00027000 | 2020-02-19 3:12PM EST | 27.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER200228C00027500 | 2020-01-22 9:46AM EST | 27.50 | 9.95 | 13.05 | 13.15 | 0.00 | - | 3 | 0 | 735.94% |
| UBER200228C00028000 | 2020-02-21 11:21AM EST | 28.00 | 12.70 | 7.60 | 8.15 | 0.00 | - | 12 | 5 | 207.42% |
| UBER200228C00028500 | 2020-02-25 11:46AM EST | 28.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER200228C00029000 | 2020-02-25 12:31PM EST | 29.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER200228C00029500 | 2020-02-19 1:33PM EST | 29.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER200228C00030000 | 2020-02-21 10:28AM EST | 30.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER200228C00030500 | 2020-02-25 12:50PM EST | 30.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER200228C00031000 | 2020-02-25 2:18PM EST | 31.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER200228C00031500 | 2020-02-25 1:27PM EST | 31.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER200228C00032000 | 2020-02-25 3:20PM EST | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| UBER200228C00032500 | 2020-02-25 2:50PM EST | 32.50 | 3.35 | 3.40 | 3.60 | 0.00 | - | 94 | 42 | 82.42% |
| UBER200228C00033000 | 2020-02-25 2:56PM EST | 33.00 | 2.89 | 2.97 | 3.15 | 0.00 | - | 29 | 98 | 82.81% |
| UBER200228C00033500 | 2020-02-25 3:59PM EST | 33.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| UBER200228C00034000 | 2020-02-25 3:20PM EST | 34.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UBER200228C00034500 | 2020-02-25 3:39PM EST | 34.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| UBER200228C00035000 | 2020-02-25 3:55PM EST | 35.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 0.00% |
| UBER200228C00035500 | 2020-02-25 3:58PM EST | 35.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| UBER200228C00036000 | 2020-02-25 3:59PM EST | 36.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,941 | 0 | 1.56% |
| UBER200228C00036500 | 2020-02-25 3:59PM EST | 36.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 6.25% |
| UBER200228C00037000 | 2020-02-25 3:56PM EST | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,204 | 0 | 12.50% |
| UBER200228C00037500 | 2020-02-25 3:58PM EST | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 12.50% |
| UBER200228C00038000 | 2020-02-25 3:57PM EST | 38.00 | 0.23 | 0.22 | 0.29 | 0.00 | - | 2,149 | 1,646 | 72.27% |
| UBER200228C00038500 | 2020-02-25 3:59PM EST | 38.50 | 0.14 | 0.15 | 0.21 | 0.00 | - | 957 | 1,046 | 72.66% |
| UBER200228C00039000 | 2020-02-25 3:46PM EST | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 25.00% |
| UBER200228C00039500 | 2020-02-25 3:27PM EST | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 25.00% |
| UBER200228C00040000 | 2020-02-25 3:57PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,332 | 0 | 25.00% |
| UBER200228C00040500 | 2020-02-25 3:45PM EST | 40.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 845 | 1,934 | 71.88% |
| UBER200228C00041000 | 2020-02-25 3:45PM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 50.00% |
| UBER200228C00041500 | 2020-02-25 3:42PM EST | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| UBER200228C00042000 | 2020-02-25 3:41PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 50.00% |
| UBER200228C00042500 | 2020-02-25 2:32PM EST | 42.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 85 | 852 | 91.41% |
| UBER200228C00043000 | 2020-02-25 3:41PM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,044 | 78.13% |
| UBER200228C00043500 | 2020-02-25 3:27PM EST | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UBER200228C00044000 | 2020-02-25 3:42PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UBER200228C00044500 | 2020-02-21 11:12AM EST | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER200228C00045000 | 2020-02-25 11:50AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER200228C00045500 | 2020-02-19 3:45PM EST | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER200228C00046000 | 2020-02-25 10:41AM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UBER200228C00046500 | 2020-02-19 9:30AM EST | 46.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 7 | 140.63% |
| UBER200228C00047000 | 2020-02-24 10:52AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER200228C00048000 | 2020-02-13 1:19PM EST | 48.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 22 | 76 | 128.13% |
| UBER200228C00049000 | 2020-02-19 9:54AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER200228C00050000 | 2020-02-24 9:37AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER200228C00051000 | 2020-02-20 10:43AM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 72 | 143.75% |
| UBER200228C00052000 | 2020-02-10 11:12AM EST | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER200228C00053000 | 2020-02-20 2:45PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UBER200228C00054000 | 2020-02-11 9:49AM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER200228C00055000 | 2020-02-19 12:48PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER200228C00060000 | 2020-02-25 9:51AM EST | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER200228P00026500 | 2020-02-06 3:33PM EST | 26.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER200228P00027000 | 2020-02-25 2:53PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,482 | 118.75% |
| UBER200228P00027500 | 2020-01-27 12:07AM EST | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER200228P00028000 | 2020-02-14 11:38AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER200228P00028500 | 2020-02-06 3:51PM EST | 28.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 9 | 118.75% |
| UBER200228P00029000 | 2020-02-25 1:51PM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER200228P00029500 | 2020-02-25 2:39PM EST | 29.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 55 | 106.25% |
| UBER200228P00030000 | 2020-02-25 2:37PM EST | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 246 | 174 | 101.56% |
| UBER200228P00030500 | 2020-02-25 3:53PM EST | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UBER200228P00031000 | 2020-02-25 3:59PM EST | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| UBER200228P00031500 | 2020-02-25 3:52PM EST | 31.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 76 | 52 | 90.23% |
| UBER200228P00032000 | 2020-02-25 3:52PM EST | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 25.00% |
| UBER200228P00032500 | 2020-02-25 3:49PM EST | 32.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| UBER200228P00033000 | 2020-02-25 3:53PM EST | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| UBER200228P00033500 | 2020-02-25 3:55PM EST | 33.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| UBER200228P00034000 | 2020-02-25 3:55PM EST | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 12.50% |
| UBER200228P00034500 | 2020-02-25 3:50PM EST | 34.50 | 0.46 | 0.43 | 0.47 | 0.00 | - | 223 | 163 | 78.13% |
| UBER200228P00035000 | 2020-02-25 3:58PM EST | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 6.25% |
| UBER200228P00035500 | 2020-02-25 3:58PM EST | 35.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,909 | 0 | 3.13% |
| UBER200228P00036000 | 2020-02-25 3:58PM EST | 36.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 0.00% |
| UBER200228P00036500 | 2020-02-25 3:32PM EST | 36.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| UBER200228P00037000 | 2020-02-25 3:56PM EST | 37.00 | 1.68 | 1.57 | 1.63 | 0.00 | - | 2,383 | 1,979 | 71.48% |
| UBER200228P00037500 | 2020-02-25 3:38PM EST | 37.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| UBER200228P00038000 | 2020-02-25 3:50PM EST | 38.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| UBER200228P00038500 | 2020-02-25 3:54PM EST | 38.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| UBER200228P00039000 | 2020-02-25 3:56PM EST | 39.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.00% |
| UBER200228P00039500 | 2020-02-25 2:43PM EST | 39.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| UBER200228P00040000 | 2020-02-25 3:58PM EST | 40.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.00% |
| UBER200228P00040500 | 2020-02-25 3:38PM EST | 40.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| UBER200228P00041000 | 2020-02-25 3:38PM EST | 41.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| UBER200228P00041500 | 2020-02-25 3:38PM EST | 41.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| UBER200228P00042000 | 2020-02-25 3:38PM EST | 42.00 | 6.48 | 5.95 | 6.40 | 0.00 | - | 130 | 251 | 101.56% |
| UBER200228P00042500 | 2020-02-25 2:01PM EST | 42.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| UBER200228P00043000 | 2020-02-25 2:55PM EST | 43.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER200228P00043500 | 2020-02-25 1:57PM EST | 43.50 | 7.50 | 7.50 | 7.95 | 0.00 | - | 53 | 17 | 133.59% |
| UBER200228P00044000 | 2020-02-24 2:10PM EST | 44.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UBER200228P00044500 | 2020-02-24 11:29AM EST | 44.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER200228P00045000 | 2020-02-25 2:13PM EST | 45.00 | 9.19 | 8.85 | 9.45 | 0.00 | - | 2 | 95 | 125.78% |
| UBER200228P00045500 | 2020-02-25 10:23AM EST | 45.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UBER200228P00046000 | 2020-02-24 11:30AM EST | 46.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER200228P00047000 | 2020-02-25 2:41PM EST | 47.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER200228P00048000 | 2020-02-12 10:07AM EST | 48.00 | 6.80 | 11.85 | 12.45 | 0.00 | - | 1 | 0 | 154.69% |
| UBER200228P00048500 | 2020-02-25 11:39AM EST | 48.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER200228P00049000 | 2020-02-25 2:18PM EST | 49.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER200228P00049500 | 2020-02-25 1:28PM EST | 49.50 | 13.20 | 13.35 | 13.95 | 0.00 | - | 9 | 19 | 167.97% |
| UBER200228P00050000 | 2020-02-25 2:18PM EST | 50.00 | 14.35 | 13.85 | 14.45 | 0.00 | - | 8 | 0 | 171.88% |
| UBER200228P00051000 | 2020-02-25 3:21PM EST | 51.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER200228P00052000 | 2020-02-25 3:40PM EST | 52.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER200228P00053000 | 2020-02-25 3:22PM EST | 53.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UBER200228P00054000 | 2020-02-25 11:10AM EST | 54.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER200228P00060000 | 2020-02-24 3:46PM EST | 60.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |