Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPST240405C00020000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 6.75 | 5.95 | 8.05 | +0.05 | +0.75% | 5 | 18 | 127.73% |
UPST240412C00020000 | 2024-03-27 3:49PM EDT | 2024-04-12 | 7.30 | 5.80 | 8.30 | 0.00 | - | 1 | 10 | 101.56% |
UPST240419C00020000 | 2024-03-27 12:59PM EDT | 2024-04-19 | 7.65 | 7.00 | 7.20 | 0.00 | - | 1 | 1,128 | 89.65% |
UPST240426C00020000 | 2024-03-18 11:35AM EDT | 2024-04-26 | 5.04 | 6.20 | 8.40 | 0.00 | - | 2 | 7 | 94.34% |
UPST240503C00020000 | 2024-03-27 11:57AM EDT | 2024-05-03 | 7.28 | 6.90 | 8.60 | 0.00 | - | 7 | 7 | 109.86% |
UPST240517C00020000 | 2024-03-27 3:25PM EDT | 2024-05-17 | 9.00 | 7.95 | 8.75 | 0.00 | - | 1 | 228 | 117.14% |
UPST240621C00020000 | 2024-03-27 9:34AM EDT | 2024-06-21 | 8.48 | 8.25 | 8.65 | 0.00 | - | 1 | 443 | 92.72% |
UPST240719C00020000 | 2024-03-28 12:07PM EDT | 2024-07-19 | 9.35 | 8.95 | 9.10 | -0.30 | -3.11% | 1 | 86 | 94.29% |
UPST240920C00020000 | 2024-03-28 3:07PM EDT | 2024-09-20 | 10.16 | 9.95 | 10.10 | -0.89 | -8.05% | 4 | 68 | 94.02% |
UPST241018C00020000 | 2024-03-22 11:41AM EDT | 2024-10-18 | 9.64 | 10.25 | 10.55 | 0.00 | - | 100 | 40 | 93.65% |
UPST241220C00020000 | 2024-03-27 9:57AM EDT | 2024-12-20 | 10.80 | 10.20 | 11.40 | 0.00 | - | 1 | 1,427 | 87.72% |
UPST250117C00020000 | 2024-03-28 12:53PM EDT | 2025-01-17 | 11.60 | 11.35 | 11.60 | -0.30 | -2.52% | 2 | 2,081 | 92.87% |
UPST250620C00020000 | 2024-03-27 3:01PM EDT | 2025-06-20 | 13.75 | 10.80 | 13.35 | 0.00 | - | 1 | 28 | 82.08% |
UPST251219C00020000 | 2024-03-20 2:31PM EDT | 2025-12-19 | 12.95 | 12.70 | 14.70 | 0.00 | - | 10 | 146 | 85.11% |
UPST260116C00020000 | 2024-03-27 3:15PM EDT | 2026-01-16 | 15.33 | 13.55 | 14.95 | 0.00 | - | 16 | 378 | 88.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPST240405P00020000 | 2024-03-28 3:10PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 325 | 97.66% |
UPST240412P00020000 | 2024-03-28 3:11PM EDT | 2024-04-12 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 7 | 503 | 85.16% |
UPST240419P00020000 | 2024-03-28 1:58PM EDT | 2024-04-19 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 60 | 2,643 | 79.88% |
UPST240426P00020000 | 2024-03-28 2:04PM EDT | 2024-04-26 | 0.21 | 0.12 | 0.30 | +0.05 | +31.25% | 63 | 247 | 78.13% |
UPST240503P00020000 | 2024-03-27 12:53PM EDT | 2024-05-03 | 0.33 | 0.27 | 0.40 | 0.00 | - | 5 | 52 | 79.69% |
UPST240517P00020000 | 2024-03-28 1:45PM EDT | 2024-05-17 | 1.07 | 0.96 | 1.08 | +0.23 | +27.38% | 16 | 1,660 | 99.90% |
UPST240621P00020000 | 2024-03-28 3:13PM EDT | 2024-06-21 | 1.54 | 1.52 | 1.58 | +0.18 | +13.24% | 13 | 1,768 | 92.43% |
UPST240719P00020000 | 2024-03-28 11:23AM EDT | 2024-07-19 | 1.76 | 1.90 | 1.97 | +0.01 | +0.57% | 6 | 1,464 | 89.55% |
UPST240920P00020000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 2.67 | 2.78 | 3.30 | 0.00 | - | 1 | 1,091 | 92.31% |
UPST241018P00020000 | 2024-03-27 3:26PM EDT | 2024-10-18 | 3.01 | 3.05 | 3.35 | 0.00 | - | 1 | 48 | 88.43% |
UPST241220P00020000 | 2024-03-28 11:14AM EDT | 2024-12-20 | 3.90 | 3.85 | 4.15 | -0.19 | -4.65% | 10 | 1,589 | 89.06% |
UPST250117P00020000 | 2024-03-28 1:15PM EDT | 2025-01-17 | 4.22 | 4.10 | 4.35 | +0.22 | +5.50% | 8 | 1,243 | 87.87% |
UPST250620P00020000 | 2024-03-28 11:55AM EDT | 2025-06-20 | 5.34 | 5.40 | 5.65 | -0.37 | -6.48% | 2 | 53 | 86.00% |
UPST251219P00020000 | 2024-03-27 2:20PM EDT | 2025-12-19 | 6.59 | 6.50 | 6.80 | 0.00 | - | 2 | 191 | 83.55% |
UPST260116P00020000 | 2024-03-27 11:28AM EDT | 2026-01-16 | 6.78 | 5.75 | 6.90 | 0.00 | - | 2 | 346 | 78.61% |