Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419C00032500 | 2024-04-12 3:27PM EDT | 2024-04-19 | 42.40 | 38.50 | 40.55 | 0.00 | - | 1 | 435 | 633.20% |
UBER240517C00032500 | 2024-04-09 11:44AM EDT | 2024-05-17 | 41.70 | 39.50 | 39.80 | 0.00 | - | 1 | 17 | 130.47% |
UBER240621C00032500 | 2024-04-15 11:36AM EDT | 2024-06-21 | 43.35 | 39.60 | 40.10 | 0.00 | - | 11 | 1,275 | 105.18% |
UBER240719C00032500 | 2024-04-03 10:40AM EDT | 2024-07-19 | 46.70 | 39.90 | 40.20 | 0.00 | - | 3 | 183 | 96.97% |
UBER240920C00032500 | 2024-04-10 9:51AM EDT | 2024-09-20 | 43.00 | 40.35 | 40.60 | 0.00 | - | 2 | 4 | 85.89% |
UBER250117C00032500 | 2024-04-08 9:30AM EDT | 2025-01-17 | 45.85 | 40.80 | 42.20 | 0.00 | - | 1 | 789 | 79.20% |
UBER250620C00032500 | 2024-04-04 2:18PM EDT | 2025-06-20 | 46.23 | 41.15 | 44.60 | 0.00 | - | 15 | 32 | 75.77% |
UBER260116C00032500 | 2024-04-10 9:51AM EDT | 2026-01-16 | 46.18 | 43.30 | 45.00 | 0.00 | - | 2 | 23 | 70.40% |
UBER260618C00032500 | 2024-02-23 3:16PM EDT | 2026-06-18 | 50.73 | 50.80 | 54.55 | 0.00 | - | 1 | 1 | 108.73% |
UBER261218C00032500 | 2024-02-06 4:33PM EDT | 2026-12-18 | 45.25 | 51.15 | 54.50 | 0.00 | - | 3 | 5 | 98.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419P00032500 | 2024-04-04 3:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 995 | 312.50% |
UBER240621P00032500 | 2024-04-02 3:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.14 | 0.00 | - | 20 | 6,651 | 83.59% |
UBER240719P00032500 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.14 | 0.00 | - | 10 | 1,914 | 70.12% |
UBER240920P00032500 | 2024-04-16 11:44AM EDT | 2024-09-20 | 0.13 | 0.04 | 0.24 | 0.00 | - | 2 | 2,052 | 59.38% |
UBER250117P00032500 | 2024-04-02 11:37AM EDT | 2025-01-17 | 0.39 | 0.30 | 0.50 | 0.00 | - | 2 | 5,392 | 53.71% |
UBER250620P00032500 | 2024-03-26 3:46PM EDT | 2025-06-20 | 0.67 | 0.35 | 1.04 | 0.00 | - | 98 | 58 | 53.17% |
UBER260116P00032500 | 2024-04-17 12:38PM EDT | 2026-01-16 | 1.42 | 1.38 | 1.67 | +0.08 | +5.97% | 2 | 309 | 49.54% |
UBER260618P00032500 | 2024-03-18 1:41PM EDT | 2026-06-18 | 1.64 | 1.73 | 2.17 | 0.00 | - | 7 | 9 | 48.18% |
UBER261218P00032500 | 2024-04-15 2:59PM EDT | 2026-12-18 | 2.14 | 1.98 | 2.33 | 0.00 | - | 40 | 40 | 44.43% |