Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240119C00012500 | 2022-05-20 2:27PM EDT | 12.50 | 12.22 | 12.75 | 13.10 | -0.63 | -4.90% | 3 | 14 | 69.34% |
UBER240119C00015000 | 2022-05-20 2:27PM EDT | 15.00 | 10.70 | 11.15 | 11.40 | -0.70 | -6.14% | 32 | 335 | 65.99% |
UBER240119C00017500 | 2022-05-19 2:32PM EDT | 17.50 | 9.95 | 9.65 | 9.95 | 0.00 | - | 1 | 611 | 63.50% |
UBER240119C00020000 | 2022-05-20 3:02PM EDT | 20.00 | 8.19 | 8.40 | 8.60 | -0.31 | -3.65% | 9 | 1,709 | 61.61% |
UBER240119C00022500 | 2022-05-20 3:24PM EDT | 22.50 | 7.05 | 7.25 | 7.45 | -0.25 | -3.42% | 15 | 1,093 | 60.01% |
UBER240119C00025000 | 2022-05-20 3:13PM EDT | 25.00 | 6.05 | 6.20 | 6.45 | -0.25 | -3.97% | 27 | 3,232 | 58.52% |
UBER240119C00027500 | 2022-05-20 3:34PM EDT | 27.50 | 5.31 | 5.40 | 5.55 | -0.19 | -3.45% | 5 | 1,549 | 57.63% |
UBER240119C00030000 | 2022-05-20 3:58PM EDT | 30.00 | 4.70 | 4.60 | 4.85 | -0.15 | -3.09% | 69 | 7,845 | 56.75% |
UBER240119C00032500 | 2022-05-20 3:16PM EDT | 32.50 | 3.85 | 3.95 | 4.20 | -0.35 | -8.33% | 185 | 1,630 | 55.97% |
UBER240119C00035000 | 2022-05-20 1:26PM EDT | 35.00 | 3.20 | 3.45 | 3.60 | -0.25 | -7.25% | 8 | 6,106 | 55.37% |
UBER240119C00037500 | 2022-05-19 3:24PM EDT | 37.50 | 3.00 | 2.87 | 3.10 | +0.02 | +0.67% | 1 | 3,788 | 54.27% |
UBER240119C00040000 | 2022-05-20 3:11PM EDT | 40.00 | 2.42 | 2.51 | 2.94 | -0.18 | -6.92% | 22 | 10,488 | 55.13% |
UBER240119C00042500 | 2022-05-20 3:19PM EDT | 42.50 | 2.14 | 2.20 | 2.39 | -0.11 | -4.89% | 73 | 1,177 | 54.00% |
UBER240119C00045000 | 2022-05-20 1:59PM EDT | 45.00 | 1.85 | 1.84 | 2.09 | -0.13 | -6.57% | 269 | 11,772 | 53.36% |
UBER240119C00047500 | 2022-05-20 3:42PM EDT | 47.50 | 1.68 | 1.62 | 1.81 | +0.23 | +15.86% | 15 | 845 | 53.13% |
UBER240119C00050000 | 2022-05-20 3:36PM EDT | 50.00 | 1.45 | 1.41 | 1.54 | -0.05 | -3.33% | 18 | 12,572 | 52.64% |
UBER240119C00052500 | 2022-05-20 2:47PM EDT | 52.50 | 1.25 | 1.23 | 1.46 | -0.10 | -7.41% | 1 | 273 | 53.08% |
UBER240119C00055000 | 2022-05-20 3:10PM EDT | 55.00 | 1.07 | 1.06 | 1.18 | -0.17 | -13.71% | 367 | 1,433 | 52.12% |
UBER240119C00057500 | 2022-05-20 3:42PM EDT | 57.50 | 1.00 | 0.92 | 1.06 | +0.04 | +4.17% | 24 | 1,617 | 52.05% |
UBER240119C00060000 | 2022-05-20 3:46PM EDT | 60.00 | 0.85 | 0.81 | 0.95 | -0.10 | -10.53% | 3 | 2,926 | 52.05% |
UBER240119C00065000 | 2022-05-18 12:21PM EDT | 65.00 | 0.73 | 0.58 | 0.77 | +0.08 | +12.31% | 19 | 838 | 51.64% |
UBER240119C00070000 | 2022-05-20 3:27PM EDT | 70.00 | 0.54 | 0.50 | 0.57 | -0.06 | -10.00% | 45 | 26,846 | 51.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240119P00012500 | 2022-05-20 12:53PM EDT | 12.50 | 1.49 | 1.33 | 1.44 | +0.10 | +7.19% | 9 | 193 | 57.93% |
UBER240119P00015000 | 2022-05-20 2:09PM EDT | 15.00 | 2.30 | 2.09 | 2.20 | +0.11 | +5.02% | 28 | 1,994 | 55.79% |
UBER240119P00017500 | 2022-05-19 1:56PM EDT | 17.50 | 3.10 | 3.05 | 3.20 | 0.00 | - | 22 | 1,019 | 54.37% |
UBER240119P00020000 | 2022-05-19 10:18AM EDT | 20.00 | 4.25 | 4.15 | 4.30 | 0.00 | - | 5 | 7,464 | 52.54% |
UBER240119P00022500 | 2022-05-20 12:52PM EDT | 22.50 | 5.70 | 5.40 | 5.65 | +0.20 | +3.64% | 2 | 12,550 | 51.22% |
UBER240119P00025000 | 2022-05-20 1:31PM EDT | 25.00 | 7.25 | 6.85 | 7.05 | +0.33 | +4.77% | 330 | 19,361 | 50.61% |
UBER240119P00027500 | 2022-05-20 1:02PM EDT | 27.50 | 8.80 | 8.40 | 8.65 | +0.05 | +0.57% | 1 | 10,326 | 49.51% |
UBER240119P00030000 | 2022-05-20 11:10AM EDT | 30.00 | 10.16 | 10.05 | 10.35 | -0.39 | -3.70% | 10 | 15,181 | 48.27% |
UBER240119P00032500 | 2022-05-18 12:11PM EDT | 32.50 | 12.30 | 11.95 | 12.15 | 0.00 | - | 1 | 19,389 | 46.95% |
UBER240119P00035000 | 2022-05-19 3:08PM EDT | 35.00 | 13.92 | 13.85 | 14.10 | 0.00 | - | 13 | 4,822 | 46.09% |
UBER240119P00037500 | 2022-05-12 3:57PM EDT | 37.50 | 16.20 | 15.80 | 16.10 | 0.00 | - | 2 | 6,939 | 44.92% |
UBER240119P00040000 | 2022-05-18 3:45PM EDT | 40.00 | 18.70 | 17.90 | 18.30 | 0.00 | - | 25 | 14,255 | 45.00% |
UBER240119P00042500 | 2022-05-19 1:56PM EDT | 42.50 | 20.05 | 20.10 | 20.60 | 0.00 | - | 3 | 7,678 | 45.61% |
UBER240119P00045000 | 2022-05-11 1:27PM EDT | 45.00 | 22.00 | 22.25 | 22.65 | 0.00 | - | 2 | 4,453 | 42.80% |
UBER240119P00047500 | 2022-05-10 10:14AM EDT | 47.50 | 24.10 | 24.45 | 24.90 | 0.00 | - | 2 | 31 | 41.58% |
UBER240119P00050000 | 2022-05-16 12:00PM EDT | 50.00 | 26.40 | 26.95 | 27.15 | 0.00 | - | 2 | 262 | 39.50% |
UBER240119P00052500 | 2022-04-11 3:02PM EDT | 52.50 | 21.85 | 29.95 | 30.55 | 0.00 | - | 3 | 7 | 50.20% |
UBER240119P00055000 | 2022-05-13 11:18AM EDT | 55.00 | 31.26 | 31.55 | 32.10 | 0.00 | - | 8 | 32 | 41.94% |
UBER240119P00057500 | 2022-04-21 2:31PM EDT | 57.50 | 26.91 | 34.05 | 34.40 | 0.00 | - | 3 | 1,510 | 38.87% |
UBER240119P00060000 | 2022-04-20 9:42AM EDT | 60.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
UBER240119P00065000 | 2022-04-06 10:43AM EDT | 65.00 | 32.05 | 36.70 | 40.95 | 0.00 | - | 32 | 53 | 0.00% |
UBER240119P00070000 | 2022-05-17 9:30AM EDT | 70.00 | 47.20 | 46.35 | 47.10 | +2.35 | +5.24% | 1 | 60 | 50.05% |