Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419C00057500 | 2024-03-27 11:45AM EDT | 2024-04-19 | 19.74 | 19.20 | 20.25 | 0.00 | - | 45 | 720 | 70.02% |
UBER240517C00057500 | 2024-03-28 3:14PM EDT | 2024-05-17 | 20.50 | 19.95 | 20.35 | +1.03 | +5.29% | 2 | 188 | 59.62% |
UBER240621C00057500 | 2024-03-28 12:59PM EDT | 2024-06-21 | 21.20 | 20.00 | 21.45 | +1.12 | +5.58% | 48 | 669 | 55.08% |
UBER240719C00057500 | 2024-03-28 12:59PM EDT | 2024-07-19 | 21.60 | 20.60 | 21.30 | +0.10 | +0.47% | 5 | 614 | 50.54% |
UBER240920C00057500 | 2024-03-26 9:48AM EDT | 2024-09-20 | 24.20 | 22.10 | 22.55 | 0.00 | - | 4 | 474 | 51.97% |
UBER250117C00057500 | 2024-03-28 2:20PM EDT | 2025-01-17 | 24.74 | 23.70 | 25.05 | -0.63 | -2.48% | 4 | 3,927 | 51.47% |
UBER250620C00057500 | 2024-03-12 12:42PM EDT | 2025-06-20 | 28.21 | 27.10 | 27.40 | 0.00 | - | 1 | 1,198 | 53.53% |
UBER260116C00057500 | 2024-03-19 12:45PM EDT | 2026-01-16 | 29.80 | 29.85 | 30.60 | 0.00 | - | 1 | 81 | 53.91% |
UBER260618C00057500 | 2024-03-21 1:48PM EDT | 2026-06-18 | 35.55 | 31.50 | 33.05 | 0.00 | - | 8 | 0 | 54.57% |
UBER261218C00057500 | 2024-03-21 2:45PM EDT | 2026-12-18 | 36.67 | 33.30 | 36.25 | 0.00 | - | 1 | 12 | 55.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419P00057500 | 2024-03-27 1:33PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 2,370 | 51.56% |
UBER240517P00057500 | 2024-03-28 3:44PM EDT | 2024-05-17 | 0.22 | 0.14 | 0.30 | -0.02 | -8.33% | 8 | 389 | 49.51% |
UBER240621P00057500 | 2024-03-28 2:21PM EDT | 2024-06-21 | 0.56 | 0.48 | 0.54 | +0.09 | +19.15% | 18 | 1,273 | 43.65% |
UBER240719P00057500 | 2024-03-28 2:29PM EDT | 2024-07-19 | 0.68 | 0.67 | 0.83 | -0.06 | -8.11% | 3 | 1,081 | 42.48% |
UBER240920P00057500 | 2024-03-27 12:40PM EDT | 2024-09-20 | 1.53 | 1.46 | 1.50 | 0.00 | - | 1 | 2,445 | 40.94% |
UBER250117P00057500 | 2024-03-26 2:01PM EDT | 2025-01-17 | 2.69 | 2.58 | 2.84 | 0.00 | - | 170 | 2,389 | 40.23% |
UBER250620P00057500 | 2024-03-20 10:06AM EDT | 2025-06-20 | 4.25 | 4.25 | 5.25 | 0.00 | - | 2 | 686 | 43.31% |
UBER260116P00057500 | 2024-03-22 3:43PM EDT | 2026-01-16 | 5.42 | 5.75 | 6.25 | 0.00 | - | 1 | 20 | 39.19% |
UBER260618P00057500 | 2024-03-22 10:20AM EDT | 2026-06-18 | 6.65 | 6.15 | 7.85 | 0.00 | - | 1 | 3 | 40.12% |
UBER261218P00057500 | 2024-03-22 11:45AM EDT | 2026-12-18 | 7.67 | 6.80 | 9.60 | 0.00 | - | 1 | 4 | 40.92% |