Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419C00047500 | 2024-03-18 11:40AM EDT | 2024-04-19 | 27.15 | 29.20 | 30.25 | 0.00 | - | 20 | 1,096 | 109.77% |
UBER240517C00047500 | 2024-03-05 10:44AM EDT | 2024-05-17 | 31.99 | 29.65 | 30.40 | 0.00 | - | 2 | 17 | 85.89% |
UBER240621C00047500 | 2024-03-27 11:09AM EDT | 2024-06-21 | 30.50 | 29.50 | 30.80 | 0.00 | - | 2 | 3,726 | 69.14% |
UBER240719C00047500 | 2024-03-18 10:28AM EDT | 2024-07-19 | 28.55 | 29.75 | 31.25 | 0.00 | - | 1 | 717 | 66.75% |
UBER240920C00047500 | 2024-03-14 10:25AM EDT | 2024-09-20 | 31.74 | 31.10 | 32.15 | 0.00 | - | 56 | 143 | 66.92% |
UBER241220C00047500 | 2024-03-19 2:45PM EDT | 2024-12-20 | 31.78 | 31.55 | 33.20 | 0.00 | - | 4 | 13 | 60.40% |
UBER250117C00047500 | 2024-03-27 12:45PM EDT | 2025-01-17 | 33.30 | 31.80 | 33.30 | +0.21 | +0.63% | 5 | 1,859 | 58.74% |
UBER250620C00047500 | 2024-03-22 11:30AM EDT | 2025-06-20 | 37.40 | 33.50 | 35.85 | 0.00 | - | 45 | 427 | 59.22% |
UBER251219C00047500 | 2024-03-22 3:41PM EDT | 2025-12-19 | 39.60 | 35.45 | 37.70 | 0.00 | - | 3 | 5 | 58.00% |
UBER260116C00047500 | 2024-03-22 10:48AM EDT | 2026-01-16 | 39.30 | 36.15 | 37.55 | 0.00 | - | 22 | 558 | 57.87% |
UBER260618C00047500 | 2024-03-21 3:43PM EDT | 2026-06-18 | 41.13 | 36.80 | 39.15 | 0.00 | - | 1 | 2 | 56.18% |
UBER261218C00047500 | 2024-03-06 1:00PM EDT | 2026-12-18 | 42.80 | 39.20 | 40.85 | 0.00 | - | 2 | 89 | 57.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419P00047500 | 2024-03-26 11:19AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3,636 | 81.25% |
UBER240517P00047500 | 2024-03-27 11:46AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.13 | 0.00 | - | 10 | 76 | 60.55% |
UBER240621P00047500 | 2024-03-28 3:49PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.17 | +0.02 | +15.38% | 2 | 6,176 | 51.37% |
UBER240719P00047500 | 2024-03-27 2:49PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.27 | 0.00 | - | 2 | 3,014 | 49.66% |
UBER240920P00047500 | 2024-03-28 9:55AM EDT | 2024-09-20 | 0.53 | 0.43 | 0.55 | 0.00 | - | 5 | 171 | 46.09% |
UBER241220P00047500 | 2024-03-27 10:02AM EDT | 2024-12-20 | 1.12 | 1.09 | 1.15 | 0.00 | - | 1 | 1,687 | 45.00% |
UBER250117P00047500 | 2024-03-25 12:24PM EDT | 2025-01-17 | 1.15 | 1.23 | 1.48 | 0.00 | - | 1 | 2,268 | 46.03% |
UBER250620P00047500 | 2024-03-20 9:52AM EDT | 2025-06-20 | 2.33 | 2.21 | 2.71 | 0.00 | - | 1 | 196 | 45.54% |
UBER260116P00047500 | 2024-03-15 10:49AM EDT | 2026-01-16 | 3.45 | 3.25 | 4.65 | 0.00 | - | 1 | 155 | 46.61% |
UBER261218P00047500 | 2024-03-07 12:28PM EDT | 2026-12-18 | 5.33 | 4.65 | 5.40 | 0.00 | - | 19 | 12 | 40.55% |