Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBT240419C00013000 | 2023-10-19 3:06PM EDT | 13.00 | 3.60 | 1.70 | 10.10 | 0.00 | - | 5 | 5 | 375.59% |
UBT240419C00014000 | 2024-03-06 11:50AM EDT | 14.00 | 6.96 | 6.20 | 6.40 | 0.00 | - | 14 | 0 | 95.70% |
UBT240419C00015000 | 2023-11-16 11:49AM EDT | 15.00 | 3.90 | 3.00 | 11.90 | 0.00 | - | 100 | 5 | 259.47% |
UBT240419C00016000 | 2023-12-07 12:27PM EDT | 16.00 | 5.20 | 1.90 | 9.70 | 0.00 | - | 1 | 5 | 187.60% |
UBT240419C00017000 | 2023-10-20 12:00PM EDT | 17.00 | 1.32 | 2.35 | 2.70 | 0.00 | - | 1 | 6 | 0.00% |
UBT240419C00018000 | 2024-01-02 11:31AM EDT | 18.00 | 4.40 | 3.70 | 4.40 | 0.00 | - | 10 | 18 | 151.47% |
UBT240419C00019000 | 2024-01-04 10:51AM EDT | 19.00 | 3.07 | 1.85 | 2.90 | 0.00 | - | 1 | 8 | 89.16% |
UBT240419C00020000 | 2024-03-28 12:52PM EDT | 20.00 | 0.67 | 0.55 | 0.70 | +0.22 | +48.89% | 1 | 79 | 30.18% |
UBT240419C00021000 | 2024-03-21 12:49PM EDT | 21.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 1 | 25 | 27.83% |
UBT240419C00022000 | 2024-03-22 10:36AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 57 | 34.77% |
UBT240419C00023000 | 2024-03-11 3:35PM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 70 | 40.82% |
UBT240419C00024000 | 2024-02-01 2:40PM EDT | 24.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 2 | 99 | 55.86% |
UBT240419C00025000 | 2024-02-01 3:43PM EDT | 25.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 62.11% |
UBT240419C00026000 | 2024-02-01 10:30AM EDT | 26.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 58.20% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBT240419P00015000 | 2023-12-20 2:22PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 75.78% |
UBT240419P00016000 | 2023-12-07 2:25PM EDT | 16.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 62.11% |
UBT240419P00017000 | 2024-01-02 2:28PM EDT | 17.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 58.59% |
UBT240419P00018000 | 2024-03-18 10:37AM EDT | 18.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 5 | 38.87% |
UBT240419P00019000 | 2024-03-19 2:44PM EDT | 19.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 48.44% |
UBT240419P00020000 | 2024-03-22 3:12PM EDT | 20.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 17 | 42 | 25.10% |
UBT240419P00021000 | 2024-03-06 10:57AM EDT | 21.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 4 | 5 | 24.90% |
UBT240419P00022000 | 2024-01-04 4:12PM EDT | 22.00 | 1.60 | 0.95 | 2.60 | 0.00 | - | 1 | 2 | 74.41% |
UBT240419P00023000 | 2023-12-28 2:21PM EDT | 23.00 | 4.19 | 2.45 | 3.70 | 0.00 | - | 5 | 10 | 56.06% |
UBT240419P00024000 | 2024-01-09 10:49AM EDT | 24.00 | 3.08 | 4.10 | 4.30 | 0.00 | - | - | 5 | 76.47% |
UBT240419P00025000 | 2024-01-04 11:45AM EDT | 25.00 | 3.80 | 3.20 | 4.50 | 0.00 | - | 127 | 149 | 0.00% |