Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240517C00042500 | 2024-04-16 12:08PM EDT | 2024-05-17 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
UBER240621C00042500 | 2024-04-19 11:37AM EDT | 2024-06-21 | 27.35 | 0.00 | 0.00 | 0.00 | - | 8 | 1,320 | 0.00% |
UBER240719C00042500 | 2024-04-17 12:17PM EDT | 2024-07-19 | 30.18 | 0.00 | 0.00 | 0.00 | - | 4 | 436 | 0.00% |
UBER240920C00042500 | 2024-03-15 11:32AM EDT | 2024-09-20 | 35.91 | 33.05 | 34.50 | 0.00 | - | 3 | 590 | 127.71% |
UBER241220C00042500 | 2024-04-19 12:04PM EDT | 2024-12-20 | 29.01 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
UBER250117C00042500 | 2024-04-19 12:42PM EDT | 2025-01-17 | 28.71 | 0.00 | 0.00 | 0.00 | - | 4 | 2,314 | 0.00% |
UBER250620C00042500 | 2024-04-16 3:38PM EDT | 2025-06-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 0.00% |
UBER251219C00042500 | 2024-03-07 10:32AM EDT | 2025-12-19 | 42.50 | 40.05 | 40.95 | 0.00 | - | 100 | 19 | 94.73% |
UBER260116C00042500 | 2024-04-18 12:42PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,837 | 0.00% |
UBER260618C00042500 | 2024-02-20 1:14PM EDT | 2026-06-18 | 40.00 | 43.25 | 45.55 | 0.00 | - | 1 | 2 | 99.57% |
UBER261218C00042500 | 2024-04-22 11:27AM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240517P00042500 | 2024-04-05 3:10PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
UBER240621P00042500 | 2024-04-19 2:45PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,300 | 25.00% |
UBER240719P00042500 | 2024-04-22 3:57PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 750 | 25.00% |
UBER240920P00042500 | 2024-04-04 1:43PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,890 | 12.50% |
UBER241220P00042500 | 2024-04-22 11:04AM EDT | 2024-12-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
UBER250117P00042500 | 2024-04-22 11:00AM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 12.50% |
UBER250321P00042500 | 2024-04-22 3:34PM EDT | 2025-03-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
UBER250620P00042500 | 2024-04-08 10:06AM EDT | 2025-06-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 12.50% |
UBER251219P00042500 | 2024-03-18 11:11AM EDT | 2025-12-19 | 2.57 | 2.72 | 4.75 | 0.00 | - | - | 1 | 51.62% |
UBER260116P00042500 | 2024-04-02 2:48PM EDT | 2026-01-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 6.25% |
UBER260618P00042500 | 2024-01-19 3:11PM EDT | 2026-06-18 | 4.14 | 3.00 | 3.35 | 0.00 | - | 2 | 2 | 39.00% |
UBER261218P00042500 | 2024-04-15 10:39AM EDT | 2026-12-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 6.25% |