Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419C00067500 | 2024-03-27 11:57AM EDT | 2024-04-19 | 10.22 | 9.65 | 10.00 | 0.00 | - | 2 | 2,580 | 46.53% |
UBER240517C00067500 | 2024-03-27 11:57AM EDT | 2024-05-17 | 11.35 | 11.05 | 11.35 | -0.26 | -2.24% | 8 | 1,068 | 49.90% |
UBER240621C00067500 | 2024-03-28 12:46PM EDT | 2024-06-21 | 12.55 | 12.20 | 12.40 | +0.13 | +1.05% | 8 | 1,304 | 47.60% |
UBER240719C00067500 | 2024-03-28 12:59PM EDT | 2024-07-19 | 13.35 | 12.90 | 13.05 | +0.24 | +1.83% | 10 | 532 | 46.02% |
UBER240920C00067500 | 2024-03-28 9:40AM EDT | 2024-09-20 | 15.03 | 14.40 | 15.00 | -0.27 | -1.76% | 6 | 580 | 47.80% |
UBER241220C00067500 | 2024-03-27 11:41AM EDT | 2024-12-20 | 17.30 | 16.75 | 17.40 | 0.00 | - | 21 | 89 | 49.37% |
UBER250117C00067500 | 2024-03-27 3:06PM EDT | 2025-01-17 | 17.86 | 17.10 | 17.90 | -0.56 | -3.04% | 25 | 856 | 49.04% |
UBER250620C00067500 | 2024-03-28 1:42PM EDT | 2025-06-20 | 21.25 | 20.85 | 22.60 | +1.39 | +7.00% | 13 | 175 | 52.56% |
UBER251219C00067500 | 2024-03-19 9:59AM EDT | 2025-12-19 | 22.13 | 22.70 | 24.60 | 0.00 | - | 23 | 1,284 | 52.51% |
UBER260116C00067500 | 2024-03-27 3:56PM EDT | 2026-01-16 | 25.18 | 24.05 | 24.55 | 0.00 | - | 5 | 210 | 50.54% |
UBER260618C00067500 | 2024-03-08 1:21PM EDT | 2026-06-18 | 29.35 | 24.05 | 27.05 | 0.00 | - | 1 | 13 | 52.50% |
UBER261218C00067500 | 2024-03-15 10:47AM EDT | 2026-12-18 | 28.65 | 27.50 | 30.50 | 0.00 | - | 1 | 51 | 51.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419P00067500 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.16 | 0.16 | 0.17 | 0.00 | - | 17 | 2,376 | 35.06% |
UBER240517P00067500 | 2024-03-28 1:10PM EDT | 2024-05-17 | 1.29 | 1.25 | 1.30 | +0.08 | +6.61% | 10 | 8,820 | 42.82% |
UBER240621P00067500 | 2024-03-28 3:19PM EDT | 2024-06-21 | 1.89 | 1.94 | 1.99 | +0.02 | +1.07% | 17 | 3,883 | 39.49% |
UBER240719P00067500 | 2024-03-28 1:10PM EDT | 2024-07-19 | 2.29 | 2.32 | 2.40 | -0.01 | -0.43% | 17 | 1,871 | 37.45% |
UBER240920P00067500 | 2024-03-28 10:52AM EDT | 2024-09-20 | 3.70 | 3.65 | 3.75 | -0.10 | -2.63% | 6 | 661 | 37.98% |
UBER241220P00067500 | 2024-03-25 11:25AM EDT | 2024-12-20 | 4.70 | 5.25 | 5.40 | 0.00 | - | 15 | 401 | 38.34% |
UBER250117P00067500 | 2024-03-28 10:18AM EDT | 2025-01-17 | 5.56 | 5.55 | 5.70 | +0.21 | +3.93% | 1 | 2,374 | 37.74% |
UBER250620P00067500 | 2024-03-26 3:26PM EDT | 2025-06-20 | 7.21 | 7.50 | 8.00 | 0.00 | - | 1 | 1,176 | 38.40% |
UBER260116P00067500 | 2024-02-20 1:50PM EDT | 2026-01-16 | 9.95 | 8.15 | 8.80 | 0.00 | - | 257 | 345 | 33.92% |
UBER260618P00067500 | 2024-03-22 10:17AM EDT | 2026-06-18 | 10.15 | 10.50 | 11.65 | 0.00 | - | 11 | 12 | 37.66% |
UBER261218P00067500 | 2024-02-12 3:28PM EDT | 2026-12-18 | 13.78 | 10.65 | 12.80 | 0.00 | - | 5 | 12 | 36.62% |