Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER230217C00042500 | 2023-01-30 9:30AM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 556 | 72.66% |
UBER230317C00042500 | 2023-01-30 3:55PM EST | 2023-03-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 26 | 3,166 | 53.52% |
UBER230519C00042500 | 2023-01-30 3:31PM EST | 2023-05-19 | 0.35 | 0.34 | 0.36 | -0.05 | -12.50% | 45 | 2,991 | 48.05% |
UBER230616C00042500 | 2023-01-30 3:26PM EST | 2023-06-16 | 0.51 | 0.48 | 0.52 | -0.04 | -7.27% | 3 | 3,732 | 47.27% |
UBER230915C00042500 | 2023-01-30 3:20PM EST | 2023-09-15 | 1.12 | 1.08 | 1.16 | -0.18 | -13.85% | 7 | 1,817 | 47.17% |
UBER240119C00042500 | 2023-01-30 3:05PM EST | 2024-01-19 | 2.05 | 1.96 | 2.04 | -0.16 | -7.24% | 94 | 2,014 | 47.24% |
UBER240621C00042500 | 2023-01-23 2:38PM EST | 2024-06-21 | 3.66 | 3.15 | 3.30 | 0.00 | - | 51 | 413 | 49.35% |
UBER250117C00042500 | 2023-01-27 12:40PM EST | 2025-01-17 | 4.79 | 4.35 | 4.80 | 0.00 | - | 3 | 301 | 50.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER230217P00042500 | 2023-01-24 10:36AM EST | 2023-02-17 | 12.35 | 12.75 | 12.95 | 0.00 | - | 43 | 0 | 86.72% |
UBER230317P00042500 | 2023-01-30 3:10PM EST | 2023-03-17 | 12.78 | 12.75 | 12.95 | -1.06 | -7.66% | 96 | 12 | 54.30% |
UBER230519P00042500 | 2023-01-30 11:55AM EST | 2023-05-19 | 12.56 | 12.85 | 13.00 | -0.34 | -2.64% | 75 | 250 | 38.48% |
UBER230616P00042500 | 2023-01-30 3:22PM EST | 2023-06-16 | 13.00 | 12.90 | 13.10 | -0.25 | -1.89% | 566 | 288 | 38.62% |
UBER230915P00042500 | 2023-01-30 2:16PM EST | 2023-09-15 | 12.90 | 13.15 | 13.30 | +0.33 | +2.63% | 696 | 462 | 34.82% |
UBER240119P00042500 | 2023-01-30 9:54AM EST | 2024-01-19 | 13.00 | 13.45 | 13.70 | -0.10 | -0.76% | 37 | 8,017 | 33.86% |
UBER240621P00042500 | 2023-01-30 10:18AM EST | 2024-06-21 | 13.80 | 14.05 | 14.30 | -3.17 | -18.68% | 21 | 169 | 34.19% |
UBER250117P00042500 | 2023-01-25 3:46PM EST | 2025-01-17 | 14.40 | 14.55 | 14.90 | 0.00 | - | 1 | 82 | 33.15% |