Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240405C00040000 | 2024-03-28 9:57AM EDT | 2024-04-05 | 37.63 | 36.65 | 37.80 | +0.03 | +0.08% | 14 | 15 | 237.50% |
UBER240419C00040000 | 2024-03-25 9:32AM EDT | 2024-04-19 | 40.26 | 36.55 | 37.75 | 0.00 | - | 130 | 5,560 | 134.38% |
UBER240426C00040000 | 2024-03-15 3:49PM EDT | 2024-04-26 | 36.33 | 35.15 | 37.40 | 0.00 | - | - | 5 | 138.28% |
UBER240517C00040000 | 2024-03-27 1:16PM EDT | 2024-05-17 | 37.86 | 36.70 | 37.60 | 0.00 | - | 5 | 65 | 89.06% |
UBER240621C00040000 | 2024-03-25 9:31AM EDT | 2024-06-21 | 40.55 | 37.05 | 37.95 | 0.00 | - | 1 | 2,602 | 84.47% |
UBER240719C00040000 | 2024-03-18 11:17AM EDT | 2024-07-19 | 35.49 | 36.90 | 38.75 | 0.00 | - | 1 | 751 | 81.79% |
UBER240920C00040000 | 2024-03-22 3:48PM EDT | 2024-09-20 | 41.00 | 37.60 | 39.20 | 0.00 | - | 1 | 315 | 75.02% |
UBER241220C00040000 | 2024-03-15 12:39PM EDT | 2024-12-20 | 38.89 | 38.35 | 40.00 | 0.00 | - | 1 | 35 | 69.41% |
UBER250117C00040000 | 2024-03-28 12:27PM EDT | 2025-01-17 | 39.75 | 38.90 | 40.20 | -0.68 | -1.68% | 1 | 6,356 | 69.54% |
UBER250620C00040000 | 2024-03-19 10:27AM EDT | 2025-06-20 | 38.82 | 39.65 | 40.95 | 0.00 | - | 1 | 325 | 61.68% |
UBER251219C00040000 | 2024-03-11 10:49AM EDT | 2025-12-19 | 42.80 | 41.85 | 43.20 | 0.00 | - | 2 | 34 | 63.95% |
UBER260116C00040000 | 2024-03-27 3:23PM EDT | 2026-01-16 | 43.00 | 40.35 | 42.75 | 0.00 | - | 1 | 228 | 57.63% |
UBER260618C00040000 | 2024-03-25 12:42PM EDT | 2026-06-18 | 46.30 | 42.90 | 45.75 | 0.00 | - | 25 | 125 | 64.25% |
UBER261218C00040000 | 2024-03-26 3:58PM EDT | 2026-12-18 | 46.00 | 43.55 | 46.25 | 0.00 | - | 10 | 78 | 60.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419P00040000 | 2024-03-22 2:25PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 3,752 | 107.03% |
UBER240517P00040000 | 2024-03-15 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 13 | 76.56% |
UBER240621P00040000 | 2024-03-28 2:39PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 10 | 6,419 | 59.96% |
UBER240719P00040000 | 2024-03-28 2:31PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.22 | +0.01 | +14.29% | 92 | 1,124 | 58.40% |
UBER240920P00040000 | 2024-03-27 3:40PM EDT | 2024-09-20 | 0.25 | 0.16 | 0.35 | 0.00 | - | 150 | 900 | 51.37% |
UBER241220P00040000 | 2024-03-27 2:39PM EDT | 2024-12-20 | 0.61 | 0.41 | 0.66 | 0.00 | - | 2 | 48 | 50.39% |
UBER250117P00040000 | 2024-03-27 11:20AM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 13,309 | 12.50% |
UBER250620P00040000 | 2024-03-18 9:58AM EDT | 2025-06-20 | 1.48 | 1.23 | 1.45 | 0.00 | - | 4 | 204 | 47.36% |
UBER251219P00040000 | 2024-03-22 9:30AM EDT | 2025-12-19 | 2.13 | 1.94 | 2.06 | 0.00 | - | 1 | 12 | 44.34% |
UBER260116P00040000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 2.11 | 2.06 | 2.53 | +0.06 | +2.93% | 5 | 341 | 46.38% |
UBER260618P00040000 | 2024-03-05 4:58PM EDT | 2026-06-18 | 2.60 | 2.52 | 3.15 | 0.00 | - | 1 | 10 | 45.08% |
UBER261218P00040000 | 2024-03-19 2:26PM EDT | 2026-12-18 | 3.35 | 3.10 | 4.65 | 0.00 | - | 20 | 134 | 47.31% |