Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER250117C00012500 | 2024-03-26 2:01PM EDT | 12.50 | 67.10 | 64.60 | 66.00 | 0.00 | - | 1 | 577 | 129.39% |
UBER250117C00015000 | 2024-02-23 4:20PM EDT | 15.00 | 64.27 | 64.00 | 67.90 | 0.00 | - | 5 | 209 | 185.77% |
UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 102.34% |
UBER250117C00020000 | 2024-03-21 11:17AM EDT | 20.00 | 61.50 | 56.90 | 58.75 | 0.00 | - | 1 | 1,611 | 96.78% |
UBER250117C00022500 | 2024-03-22 11:51AM EDT | 22.50 | 58.40 | 54.10 | 56.70 | 0.00 | - | 2 | 235 | 90.48% |
UBER250117C00025000 | 2024-03-27 3:17PM EDT | 25.00 | 53.84 | 52.45 | 54.20 | 0.00 | - | 1 | 689 | 91.41% |
UBER250117C00027500 | 2024-03-11 10:10AM EDT | 27.50 | 50.64 | 49.95 | 51.70 | 0.00 | - | 1 | 450 | 84.33% |
UBER250117C00030000 | 2024-03-28 9:53AM EDT | 30.00 | 49.00 | 47.55 | 50.40 | -1.94 | -3.81% | 1 | 7,751 | 87.01% |
UBER250117C00032500 | 2024-03-27 1:10PM EDT | 32.50 | 46.60 | 45.75 | 46.45 | 0.00 | - | 1 | 790 | 75.85% |
UBER250117C00035000 | 2024-03-26 3:29PM EDT | 35.00 | 45.40 | 42.85 | 44.70 | 0.00 | - | 4 | 3,441 | 72.34% |
UBER250117C00037500 | 2024-03-27 3:49PM EDT | 37.50 | 42.80 | 40.75 | 42.60 | 0.00 | - | 18 | 1,563 | 71.26% |
UBER250117C00040000 | 2024-03-28 12:27PM EDT | 40.00 | 39.75 | 38.90 | 40.20 | -0.68 | -1.68% | 1 | 6,356 | 69.54% |
UBER250117C00042500 | 2024-03-18 12:29PM EDT | 42.50 | 34.83 | 34.80 | 37.30 | 0.00 | - | 10 | 2,332 | 55.08% |
UBER250117C00045000 | 2024-03-25 9:52AM EDT | 45.00 | 37.90 | 34.25 | 35.70 | 0.00 | - | 1 | 6,561 | 62.96% |
UBER250117C00047500 | 2024-03-27 12:45PM EDT | 47.50 | 33.30 | 31.80 | 33.30 | +0.21 | +0.63% | 5 | 1,859 | 58.74% |
UBER250117C00050000 | 2024-03-28 9:41AM EDT | 50.00 | 30.75 | 30.05 | 30.75 | -0.06 | -0.19% | 10 | 8,659 | 56.54% |
UBER250117C00052500 | 2024-03-27 2:54PM EDT | 52.50 | 29.30 | 28.20 | 28.70 | 0.00 | - | 10 | 1,362 | 55.44% |
UBER250117C00055000 | 2024-03-28 1:13PM EDT | 55.00 | 26.98 | 25.75 | 27.10 | -1.37 | -4.83% | 1 | 3,219 | 53.65% |
UBER250117C00057500 | 2024-03-28 2:20PM EDT | 57.50 | 24.74 | 23.70 | 25.05 | -0.63 | -2.48% | 4 | 3,927 | 51.55% |
UBER250117C00060000 | 2024-03-28 3:08PM EDT | 60.00 | 22.89 | 22.25 | 22.95 | -1.06 | -4.43% | 1 | 3,048 | 50.67% |
UBER250117C00062500 | 2024-03-27 10:50AM EDT | 62.50 | 21.25 | 20.20 | 21.20 | 0.00 | - | 6 | 1,483 | 51.22% |
UBER250117C00065000 | 2024-03-28 9:48AM EDT | 65.00 | 20.08 | 19.30 | 19.50 | -0.14 | -0.69% | 1 | 7,770 | 50.04% |
UBER250117C00067500 | 2024-03-27 3:06PM EDT | 67.50 | 17.86 | 17.10 | 17.90 | -0.56 | -3.04% | 25 | 856 | 49.04% |
UBER250117C00070000 | 2024-03-28 2:36PM EDT | 70.00 | 16.40 | 15.80 | 16.50 | -0.10 | -0.61% | 3 | 5,699 | 48.59% |
UBER250117C00072500 | 2024-03-28 2:49PM EDT | 72.50 | 14.78 | 14.15 | 15.00 | -3.02 | -16.97% | 126 | 1,268 | 47.47% |
UBER250117C00075000 | 2024-03-28 3:37PM EDT | 75.00 | 13.75 | 13.50 | 14.15 | -0.70 | -4.84% | 220 | 3,204 | 48.55% |
UBER250117C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 12.65 | 12.30 | 12.45 | +0.15 | +1.20% | 1 | 492 | 46.17% |
UBER250117C00080000 | 2024-03-28 3:53PM EDT | 80.00 | 11.20 | 10.65 | 11.30 | -0.70 | -5.88% | 76 | 5,203 | 45.60% |
UBER250117C00082500 | 2024-03-28 3:23PM EDT | 82.50 | 10.27 | 9.65 | 10.20 | -1.28 | -11.08% | 3 | 631 | 44.95% |
UBER250117C00085000 | 2024-03-28 2:57PM EDT | 85.00 | 9.25 | 9.10 | 9.25 | -0.48 | -4.93% | 319 | 2,181 | 44.59% |
UBER250117C00087500 | 2024-03-26 2:43PM EDT | 87.50 | 9.50 | 7.95 | 8.35 | 0.00 | - | 101 | 709 | 44.18% |
UBER250117C00090000 | 2024-03-28 12:49PM EDT | 90.00 | 7.58 | 6.90 | 7.50 | -0.33 | -4.17% | 5 | 5,150 | 43.71% |
UBER250117C00095000 | 2024-03-27 2:38PM EDT | 95.00 | 6.43 | 5.90 | 6.10 | 0.00 | - | 8 | 1,857 | 43.21% |
UBER250117C00100000 | 2024-03-28 3:51PM EDT | 100.00 | 4.85 | 4.80 | 4.90 | -0.35 | -6.73% | 40 | 4,140 | 42.63% |
UBER250117C00105000 | 2024-03-28 12:16PM EDT | 105.00 | 4.00 | 3.85 | 3.95 | -0.20 | -4.76% | 1 | 685 | 42.28% |
UBER250117C00110000 | 2024-03-28 3:10PM EDT | 110.00 | 3.20 | 2.82 | 3.20 | -0.65 | -16.88% | 226 | 2,268 | 42.11% |
UBER250117C00115000 | 2024-03-28 9:36AM EDT | 115.00 | 2.68 | 2.44 | 2.55 | -0.66 | -19.76% | 4 | 158 | 41.76% |
UBER250117C00120000 | 2024-03-28 2:41PM EDT | 120.00 | 2.02 | 1.82 | 2.20 | -0.25 | -11.01% | 40 | 1,577 | 42.49% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER250117P00012500 | 2024-03-25 3:29PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,066 | 76.17% |
UBER250117P00015000 | 2024-03-25 12:27PM EDT | 15.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 10 | 2,874 | 79.30% |
UBER250117P00017500 | 2024-03-28 10:55AM EDT | 17.50 | 0.09 | 0.07 | 0.30 | 0.00 | - | 2 | 2,449 | 80.27% |
UBER250117P00020000 | 2024-03-28 11:04AM EDT | 20.00 | 0.12 | 0.10 | 0.58 | -0.04 | -25.00% | 200 | 2,577 | 80.96% |
UBER250117P00022500 | 2024-03-27 2:31PM EDT | 22.50 | 0.18 | 0.10 | 0.68 | 0.00 | - | 2 | 1,591 | 76.07% |
UBER250117P00025000 | 2024-03-27 2:31PM EDT | 25.00 | 0.22 | 0.13 | 0.29 | 0.00 | - | 2 | 6,058 | 62.89% |
UBER250117P00027500 | 2024-03-27 2:34PM EDT | 27.50 | 0.27 | 0.16 | 0.75 | 0.00 | - | 2 | 14,725 | 66.36% |
UBER250117P00030000 | 2024-03-28 10:05AM EDT | 30.00 | 0.29 | 0.20 | 0.40 | -0.03 | -9.38% | 1 | 10,883 | 56.64% |
UBER250117P00032500 | 2024-03-22 10:18AM EDT | 32.50 | 0.38 | 0.31 | 0.44 | 0.00 | - | 2 | 5,392 | 54.44% |
UBER250117P00035000 | 2024-03-28 10:21AM EDT | 35.00 | 0.42 | 0.38 | 0.56 | -0.03 | -6.67% | 165 | 5,439 | 52.47% |
UBER250117P00037500 | 2024-03-27 3:35PM EDT | 37.50 | 0.50 | 0.25 | 0.85 | 0.00 | - | 16 | 2,697 | 50.00% |
UBER250117P00040000 | 2024-03-27 11:20AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 13,309 | 12.50% |
UBER250117P00042500 | 2024-03-27 11:37AM EDT | 42.50 | 0.83 | 0.67 | 0.87 | 0.00 | - | 2 | 930 | 47.12% |
UBER250117P00045000 | 2024-03-28 10:25AM EDT | 45.00 | 1.01 | 0.98 | 1.03 | -0.02 | -1.94% | 1 | 5,101 | 45.26% |
UBER250117P00047500 | 2024-03-25 12:24PM EDT | 47.50 | 1.15 | 1.23 | 1.48 | 0.00 | - | 1 | 2,268 | 46.03% |
UBER250117P00050000 | 2024-03-28 3:23PM EDT | 50.00 | 1.54 | 1.52 | 1.77 | -0.06 | -3.75% | 2 | 5,783 | 44.65% |
UBER250117P00052500 | 2024-03-22 9:30AM EDT | 52.50 | 1.62 | 1.86 | 2.01 | 0.00 | - | 1 | 6,499 | 42.63% |
UBER250117P00055000 | 2024-03-27 3:43PM EDT | 55.00 | 2.21 | 2.29 | 2.35 | 0.00 | - | 90 | 6,444 | 41.14% |
UBER250117P00057500 | 2024-03-26 2:01PM EDT | 57.50 | 2.69 | 2.58 | 2.84 | 0.00 | - | 170 | 2,389 | 40.30% |
UBER250117P00060000 | 2024-03-28 2:10PM EDT | 60.00 | 3.40 | 2.87 | 3.45 | +0.19 | +5.92% | 20 | 4,639 | 39.75% |
UBER250117P00062500 | 2024-03-28 3:03PM EDT | 62.50 | 4.00 | 4.00 | 4.10 | +0.20 | +5.26% | 1,226 | 2,099 | 38.99% |
UBER250117P00065000 | 2024-03-28 2:18PM EDT | 65.00 | 4.70 | 4.70 | 4.85 | -0.25 | -5.05% | 2 | 2,726 | 38.33% |
UBER250117P00067500 | 2024-03-28 10:18AM EDT | 67.50 | 5.56 | 5.55 | 5.70 | +0.21 | +3.93% | 1 | 2,374 | 37.74% |
UBER250117P00070000 | 2024-03-28 1:50PM EDT | 70.00 | 6.45 | 6.50 | 6.60 | +0.25 | +4.03% | 252 | 2,695 | 36.99% |
UBER250117P00072500 | 2024-03-27 2:15PM EDT | 72.50 | 7.44 | 7.50 | 7.65 | 0.00 | - | 24 | 578 | 36.48% |
UBER250117P00075000 | 2024-03-28 3:51PM EDT | 75.00 | 8.72 | 8.60 | 8.75 | +0.07 | +0.81% | 5 | 1,049 | 35.80% |
UBER250117P00077500 | 2024-03-26 2:27PM EDT | 77.50 | 9.30 | 9.85 | 10.00 | 0.00 | - | 110 | 349 | 35.33% |
UBER250117P00080000 | 2024-03-27 3:07PM EDT | 80.00 | 10.98 | 11.15 | 11.40 | 0.00 | - | 4 | 818 | 35.05% |
UBER250117P00082500 | 2024-03-28 3:01PM EDT | 82.50 | 12.46 | 12.45 | 13.45 | -0.28 | -2.20% | 45 | 248 | 36.79% |
UBER250117P00085000 | 2024-03-28 3:33PM EDT | 85.00 | 13.95 | 13.65 | 14.25 | +0.42 | +3.10% | 160 | 1,288 | 33.65% |
UBER250117P00087500 | 2024-03-26 2:03PM EDT | 87.50 | 14.85 | 15.55 | 16.85 | 0.00 | - | 39 | 84 | 36.82% |
UBER250117P00090000 | 2024-03-28 3:54PM EDT | 90.00 | 17.50 | 17.30 | 18.00 | +0.10 | +0.57% | 73 | 199 | 34.30% |
UBER250117P00095000 | 2024-03-25 10:09AM EDT | 95.00 | 18.84 | 20.80 | 21.15 | 0.00 | - | 3 | 181 | 31.26% |
UBER250117P00100000 | 2024-03-28 3:45PM EDT | 100.00 | 24.95 | 24.00 | 25.95 | +2.05 | +8.95% | 1 | 378 | 34.22% |
UBER250117P00105000 | 2024-03-25 10:09AM EDT | 105.00 | 26.44 | 28.15 | 30.05 | 0.00 | - | 3 | 6 | 33.14% |
UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 32.35 | 34.55 | 0.00 | - | 2 | 10 | 33.23% |