Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419C00055000 | 2024-04-17 12:04PM EDT | 2024-04-19 | 17.35 | 16.15 | 18.65 | -1.75 | -9.16% | 23 | 991 | 213.67% |
UBER240426C00055000 | 2024-04-17 12:50PM EDT | 2024-04-26 | 16.48 | 16.50 | 18.25 | -2.79 | -14.48% | 22 | 50 | 115.43% |
UBER240510C00055000 | 2024-04-15 9:49AM EDT | 2024-05-10 | 21.45 | 16.50 | 19.05 | 0.00 | - | 5 | 6 | 88.77% |
UBER240517C00055000 | 2024-04-16 1:52PM EDT | 2024-05-17 | 19.05 | 17.15 | 17.55 | -0.25 | -1.30% | 1 | 233 | 64.65% |
UBER240621C00055000 | 2024-04-17 2:30PM EDT | 2024-06-21 | 18.57 | 17.90 | 18.10 | -1.43 | -7.15% | 10 | 6,574 | 57.59% |
UBER240719C00055000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 18.55 | 18.30 | 18.75 | -2.01 | -9.78% | 23 | 1,624 | 55.27% |
UBER240920C00055000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 20.30 | 19.70 | 19.90 | -1.69 | -7.69% | 12 | 345 | 54.03% |
UBER241220C00055000 | 2024-04-16 1:38PM EDT | 2024-12-20 | 23.65 | 21.40 | 21.75 | 0.00 | - | 6 | 272 | 53.98% |
UBER250117C00055000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 22.10 | 21.20 | 22.25 | -1.70 | -7.14% | 16 | 3,141 | 52.01% |
UBER250321C00055000 | 2024-04-09 1:19PM EDT | 2025-03-21 | 25.40 | 23.05 | 23.35 | 0.00 | - | - | 1 | 54.25% |
UBER250620C00055000 | 2024-04-17 2:29PM EDT | 2025-06-20 | 25.03 | 22.65 | 27.00 | -1.17 | -4.47% | 15 | 612 | 55.13% |
UBER251219C00055000 | 2024-04-17 2:30PM EDT | 2025-12-19 | 27.50 | 25.10 | 27.95 | -2.35 | -7.87% | 2 | 21 | 52.22% |
UBER260116C00055000 | 2024-04-08 10:05AM EDT | 2026-01-16 | 29.40 | 26.75 | 28.20 | 0.00 | - | 2 | 510 | 54.34% |
UBER260618C00055000 | 2024-04-09 12:24PM EDT | 2026-06-18 | 30.98 | 28.05 | 31.10 | 0.00 | - | 1 | 6 | 55.31% |
UBER261218C00055000 | 2024-04-08 10:12AM EDT | 2026-12-18 | 33.10 | 30.25 | 31.85 | 0.00 | - | 6 | 80 | 53.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419P00055000 | 2024-04-16 2:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,417 | 106.25% |
UBER240426P00055000 | 2024-04-15 3:19PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 491 | 74.22% |
UBER240503P00055000 | 2024-04-12 3:21PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.24 | 0.00 | - | 25 | 35 | 67.77% |
UBER240510P00055000 | 2024-04-16 3:48PM EDT | 2024-05-10 | 0.12 | 0.06 | 0.33 | 0.00 | - | 10 | 234 | 62.50% |
UBER240517P00055000 | 2024-04-17 12:39PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.25 | +0.03 | +16.67% | 104 | 358 | 56.35% |
UBER240524P00055000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 0.60 | 0.25 | 0.40 | 0.00 | - | - | 3 | 55.32% |
UBER240621P00055000 | 2024-04-17 1:41PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.55 | +0.10 | +23.26% | 10 | 2,440 | 47.71% |
UBER240719P00055000 | 2024-04-17 2:49PM EDT | 2024-07-19 | 0.70 | 0.73 | 0.86 | +0.04 | +6.06% | 5 | 673 | 45.26% |
UBER240920P00055000 | 2024-04-17 3:32PM EDT | 2024-09-20 | 1.61 | 1.61 | 1.66 | +0.21 | +15.00% | 5 | 1,808 | 43.51% |
UBER241220P00055000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 2.66 | 2.69 | 2.76 | +0.23 | +9.47% | 15 | 351 | 42.35% |
UBER250117P00055000 | 2024-04-15 11:54AM EDT | 2025-01-17 | 2.44 | 2.93 | 3.05 | 0.00 | - | 1 | 6,445 | 41.93% |
UBER250321P00055000 | 2024-04-09 11:12AM EDT | 2025-03-21 | 3.45 | 3.60 | 3.70 | 0.00 | - | - | 18 | 41.35% |
UBER250620P00055000 | 2024-04-12 10:10AM EDT | 2025-06-20 | 4.00 | 4.40 | 4.60 | 0.00 | - | 14 | 1,757 | 40.86% |
UBER251219P00055000 | 2024-04-15 10:59AM EDT | 2025-12-19 | 5.40 | 5.85 | 6.00 | 0.00 | - | 3 | 161 | 39.45% |
UBER260116P00055000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 6.05 | 6.00 | 7.25 | +0.23 | +3.95% | 1 | 2,215 | 42.99% |
UBER260618P00055000 | 2024-04-05 12:46PM EDT | 2026-06-18 | 6.05 | 6.75 | 7.20 | 0.00 | - | 12 | 443 | 38.47% |
UBER261218P00055000 | 2024-04-15 2:06PM EDT | 2026-12-18 | 7.72 | 6.00 | 9.65 | 0.00 | - | 1 | 27 | 41.57% |