Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240426C00090000 | 2024-04-22 2:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 264 | 134.38% |
UBER240503C00090000 | 2024-04-25 12:53PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.07 | +0.04 | +200.00% | 1 | 217 | 73.05% |
UBER240510C00090000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 3 | 142 | 58.20% |
UBER240517C00090000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.10 | 0.00 | - | 16 | 5,241 | 50.20% |
UBER240524C00090000 | 2024-04-25 2:46PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.14 | -0.08 | -42.11% | 1 | 85 | 49.22% |
UBER240531C00090000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 0.14 | 0.06 | 0.19 | -0.06 | -30.00% | 1 | 9 | 46.88% |
UBER240621C00090000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.35 | +0.06 | +20.00% | 45 | 6,015 | 42.38% |
UBER240719C00090000 | 2024-04-25 12:35PM EDT | 2024-07-19 | 0.72 | 0.60 | 0.68 | +0.20 | +38.46% | 28 | 2,321 | 40.77% |
UBER240920C00090000 | 2024-04-25 11:38AM EDT | 2024-09-20 | 1.85 | 1.91 | 2.00 | +0.02 | +1.09% | 30 | 1,960 | 43.21% |
UBER241220C00090000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 3.65 | 3.65 | 3.80 | +0.20 | +5.80% | 1 | 2,902 | 44.12% |
UBER250117C00090000 | 2024-04-25 3:47PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.20 | +0.15 | +3.70% | 13 | 6,732 | 43.69% |
UBER250321C00090000 | 2024-04-22 11:15AM EDT | 2025-03-21 | 5.20 | 5.30 | 5.45 | 0.00 | - | 8 | 29 | 44.58% |
UBER250620C00090000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 6.95 | 7.00 | 7.50 | 0.00 | - | 8 | 5,176 | 46.77% |
UBER251219C00090000 | 2024-04-25 11:52AM EDT | 2025-12-19 | 10.20 | 9.00 | 10.80 | +0.62 | +6.47% | 5 | 164 | 48.54% |
UBER260116C00090000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 10.60 | 10.10 | 11.00 | +0.47 | +4.64% | 2 | 1,412 | 48.00% |
UBER260618C00090000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 13.50 | 11.45 | 14.45 | 0.00 | - | 1 | 220 | 51.58% |
UBER261218C00090000 | 2024-04-25 3:49PM EDT | 2026-12-18 | 14.65 | 13.60 | 14.90 | +0.70 | +5.02% | 9 | 260 | 47.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240426P00090000 | 2024-04-25 9:59AM EDT | 2024-04-26 | 21.30 | 19.85 | 21.60 | -0.20 | -0.93% | 5 | 0 | 154.69% |
UBER240503P00090000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 20.00 | 20.35 | 21.75 | 0.00 | - | 1 | 0 | 108.20% |
UBER240510P00090000 | 2024-04-11 2:06PM EDT | 2024-05-10 | 14.13 | 19.35 | 22.25 | 0.00 | - | - | 0 | 64.84% |
UBER240517P00090000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 21.45 | 19.60 | 20.85 | 0.00 | - | 14 | 0 | 57.62% |
UBER240531P00090000 | 2024-04-17 9:36AM EDT | 2024-05-31 | 15.35 | 19.95 | 21.15 | 0.00 | - | - | 3 | 56.45% |
UBER240621P00090000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 21.41 | 19.65 | 21.10 | 0.00 | - | 121 | 76 | 43.90% |
UBER240719P00090000 | 2024-04-24 10:48AM EDT | 2024-07-19 | 22.30 | 20.70 | 21.05 | 0.00 | - | 42 | 136 | 35.06% |
UBER240920P00090000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 22.75 | 21.30 | 21.60 | 0.00 | - | 57 | 292 | 33.57% |
UBER241220P00090000 | 2024-04-25 2:17PM EDT | 2024-12-20 | 21.45 | 22.10 | 22.40 | -1.52 | -6.62% | 211 | 658 | 32.25% |
UBER250117P00090000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 22.36 | 22.30 | 22.60 | -0.51 | -2.23% | 100 | 424 | 31.73% |
UBER250321P00090000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 24.02 | 22.15 | 23.15 | 0.00 | - | 149 | 9 | 31.37% |
UBER250620P00090000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 23.36 | 23.05 | 23.95 | +0.06 | +0.26% | 5 | 96 | 31.15% |
UBER251219P00090000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 25.60 | 24.10 | 26.90 | 0.00 | - | 38 | 31 | 35.33% |
UBER260116P00090000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 24.23 | 24.40 | 27.65 | 0.00 | - | 5 | 93 | 36.71% |
UBER260618P00090000 | 2024-04-04 11:29AM EDT | 2026-06-18 | 22.35 | 25.60 | 27.35 | 0.00 | - | 7 | 33 | 32.17% |
UBER261218P00090000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 27.00 | 26.45 | 27.35 | 0.00 | - | 3 | 35 | 28.98% |