Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240328C00080000 | 2024-03-28 2:38PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 464 | 2,084 | 32.81% |
UBER240405C00080000 | 2024-03-28 2:38PM EDT | 2024-04-05 | 0.41 | 0.40 | 0.43 | -0.35 | -46.05% | 797 | 1,526 | 28.61% |
UBER240412C00080000 | 2024-03-28 2:42PM EDT | 2024-04-12 | 0.89 | 0.89 | 0.93 | -0.57 | -39.04% | 3,251 | 750 | 30.93% |
UBER240419C00080000 | 2024-03-28 2:44PM EDT | 2024-04-19 | 1.33 | 1.33 | 1.36 | -0.46 | -25.14% | 10,554 | 36,787 | 31.98% |
UBER240426C00080000 | 2024-03-28 2:17PM EDT | 2024-04-26 | 1.81 | 1.76 | 1.80 | -0.49 | -21.30% | 196 | 780 | 33.33% |
UBER240503C00080000 | 2024-03-28 1:59PM EDT | 2024-05-03 | 2.98 | 2.10 | 3.10 | -0.18 | -5.70% | 7 | 48 | 43.68% |
UBER240517C00080000 | 2024-03-28 2:34PM EDT | 2024-05-17 | 3.80 | 3.75 | 3.80 | -0.65 | -14.61% | 1,262 | 5,886 | 43.36% |
UBER240621C00080000 | 2024-03-28 2:34PM EDT | 2024-06-21 | 5.10 | 4.95 | 5.05 | -0.55 | -9.73% | 216 | 22,196 | 41.80% |
UBER240719C00080000 | 2024-03-28 12:59PM EDT | 2024-07-19 | 6.00 | 5.75 | 5.85 | -0.46 | -7.12% | 71 | 1,550 | 40.97% |
UBER240920C00080000 | 2024-03-28 1:38PM EDT | 2024-09-20 | 8.30 | 8.00 | 8.10 | -0.20 | -2.35% | 2 | 3,966 | 43.37% |
UBER241220C00080000 | 2024-03-28 1:38PM EDT | 2024-12-20 | 10.95 | 10.60 | 10.75 | -0.18 | -1.62% | 2 | 2,041 | 45.31% |
UBER250117C00080000 | 2024-03-28 2:37PM EDT | 2025-01-17 | 11.25 | 11.20 | 11.30 | -0.65 | -5.46% | 55 | 5,203 | 45.11% |
UBER250620C00080000 | 2024-03-28 11:42AM EDT | 2025-06-20 | 15.10 | 14.55 | 14.95 | -0.02 | -0.13% | 318 | 803 | 47.39% |
UBER251219C00080000 | 2024-03-27 2:30PM EDT | 2025-12-19 | 18.35 | 17.65 | 18.00 | 0.00 | - | 2 | 194 | 47.71% |
UBER260116C00080000 | 2024-03-27 11:27AM EDT | 2026-01-16 | 18.40 | 18.10 | 18.50 | 0.00 | - | 12 | 946 | 47.93% |
UBER260618C00080000 | 2024-03-14 10:01AM EDT | 2026-06-18 | 21.00 | 20.25 | 20.95 | 0.00 | - | 1 | 59 | 48.74% |
UBER261218C00080000 | 2024-03-28 9:53AM EDT | 2026-12-18 | 23.55 | 22.55 | 23.45 | -0.95 | -3.88% | 4 | 288 | 49.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240328P00080000 | 2024-03-28 2:40PM EDT | 2024-03-28 | 2.97 | 2.86 | 2.98 | +1.15 | +63.19% | 1,044 | 1,812 | 55.27% |
UBER240405P00080000 | 2024-03-28 2:40PM EDT | 2024-04-05 | 3.21 | 3.20 | 3.30 | +0.54 | +20.07% | 140 | 1,085 | 30.52% |
UBER240412P00080000 | 2024-03-28 10:37AM EDT | 2024-04-12 | 3.25 | 3.60 | 3.75 | +0.15 | +4.84% | 13 | 119 | 31.30% |
UBER240419P00080000 | 2024-03-28 2:32PM EDT | 2024-04-19 | 3.99 | 4.00 | 4.10 | +0.59 | +17.35% | 95 | 3,115 | 31.13% |
UBER240426P00080000 | 2024-03-28 12:53PM EDT | 2024-04-26 | 4.25 | 4.30 | 4.45 | -0.22 | -4.92% | 10 | 77 | 31.52% |
UBER240503P00080000 | 2024-03-26 12:56PM EDT | 2024-05-03 | 4.70 | 4.55 | 5.65 | 0.00 | - | 11 | 265 | 41.09% |
UBER240517P00080000 | 2024-03-28 12:59PM EDT | 2024-05-17 | 5.95 | 6.10 | 6.15 | +0.30 | +5.31% | 32 | 1,462 | 39.43% |
UBER240621P00080000 | 2024-03-28 2:28PM EDT | 2024-06-21 | 6.95 | 6.95 | 7.05 | +0.25 | +3.73% | 106 | 3,142 | 36.44% |
UBER240719P00080000 | 2024-03-28 2:33PM EDT | 2024-07-19 | 7.50 | 7.50 | 7.60 | +0.40 | +5.63% | 12 | 1,120 | 34.86% |
UBER240920P00080000 | 2024-03-28 9:47AM EDT | 2024-09-20 | 9.06 | 9.05 | 9.15 | -0.14 | -1.52% | 11 | 2,060 | 35.22% |
UBER241220P00080000 | 2024-03-27 3:39PM EDT | 2024-12-20 | 10.40 | 10.75 | 10.90 | 0.00 | - | 72 | 485 | 35.26% |
UBER250117P00080000 | 2024-03-27 3:07PM EDT | 2025-01-17 | 10.98 | 11.10 | 11.25 | 0.00 | - | 4 | 818 | 34.82% |
UBER250620P00080000 | 2024-03-27 10:43AM EDT | 2025-06-20 | 13.42 | 13.10 | 14.90 | 0.00 | - | 1 | 367 | 38.97% |
UBER251219P00080000 | 2024-03-19 10:47AM EDT | 2025-12-19 | 16.00 | 14.90 | 15.35 | 0.00 | - | 12 | 1,027 | 34.01% |
UBER260116P00080000 | 2024-03-25 2:31PM EDT | 2026-01-16 | 14.15 | 15.10 | 15.95 | 0.00 | - | 32 | 104 | 34.74% |
UBER260618P00080000 | 2024-02-14 3:50PM EDT | 2026-06-18 | 16.65 | 14.55 | 19.50 | 0.00 | - | 52 | 127 | 39.18% |
UBER261218P00080000 | 2024-03-25 12:19PM EDT | 2026-12-18 | 16.17 | 17.60 | 19.60 | 0.00 | - | 1 | 197 | 35.61% |