Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240405C00055000 | 2024-03-28 1:20PM EDT | 2024-04-05 | 22.66 | 21.55 | 22.60 | -2.74 | -10.79% | 10 | 42 | 112.11% |
UBER240412C00055000 | 2024-03-06 12:07PM EDT | 2024-04-12 | 25.35 | 21.25 | 22.80 | 0.00 | - | 5 | 9 | 71.88% |
UBER240419C00055000 | 2024-03-28 3:14PM EDT | 2024-04-19 | 22.45 | 21.80 | 23.00 | -0.06 | -0.27% | 4 | 1,214 | 90.53% |
UBER240426C00055000 | 2024-03-21 3:00PM EDT | 2024-04-26 | 25.60 | 22.10 | 23.40 | 0.00 | - | 36 | 60 | 91.70% |
UBER240517C00055000 | 2024-03-25 3:39PM EDT | 2024-05-17 | 25.34 | 21.85 | 22.90 | 0.00 | - | 2 | 198 | 59.18% |
UBER240621C00055000 | 2024-03-28 2:19PM EDT | 2024-06-21 | 23.28 | 22.90 | 23.15 | -0.55 | -2.31% | 5 | 6,595 | 58.37% |
UBER240719C00055000 | 2024-03-27 12:41PM EDT | 2024-07-19 | 23.68 | 22.60 | 24.20 | 0.00 | - | 1 | 1,618 | 55.64% |
UBER240920C00055000 | 2024-03-21 3:40PM EDT | 2024-09-20 | 27.90 | 24.45 | 24.70 | 0.00 | - | 2 | 343 | 55.21% |
UBER241220C00055000 | 2024-03-21 11:54AM EDT | 2024-12-20 | 29.95 | 25.50 | 26.30 | 0.00 | - | 1 | 11 | 53.26% |
UBER250117C00055000 | 2024-03-28 1:13PM EDT | 2025-01-17 | 26.98 | 25.75 | 27.10 | -1.37 | -4.83% | 1 | 3,219 | 53.65% |
UBER250620C00055000 | 2024-03-27 11:31AM EDT | 2025-06-20 | 29.09 | 28.85 | 29.15 | 0.00 | - | 1 | 572 | 54.74% |
UBER251219C00055000 | 2024-03-05 11:45AM EDT | 2025-12-19 | 32.65 | 31.15 | 32.20 | 0.00 | - | 7 | 13 | 55.59% |
UBER260116C00055000 | 2024-03-26 3:52PM EDT | 2026-01-16 | 32.85 | 30.55 | 32.60 | 0.00 | - | 2 | 512 | 54.05% |
UBER260618C00055000 | 2024-02-12 4:54PM EDT | 2026-06-18 | 24.10 | 32.20 | 35.20 | 0.00 | - | 5 | 6 | 55.20% |
UBER261218C00055000 | 2024-02-26 4:19PM EDT | 2026-12-18 | 37.50 | 34.20 | 37.15 | 0.00 | - | 1 | 80 | 55.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240405P00055000 | 2024-03-18 9:30AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 92.19% |
UBER240412P00055000 | 2024-03-12 12:44PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1 | 70.70% |
UBER240419P00055000 | 2024-03-28 1:29PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 53 | 1,478 | 53.91% |
UBER240517P00055000 | 2024-03-28 2:53PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.21 | -0.11 | -52.38% | 1 | 248 | 52.34% |
UBER240621P00055000 | 2024-03-27 2:13PM EDT | 2024-06-21 | 0.34 | 0.26 | 0.42 | 0.00 | - | 16 | 2,381 | 46.34% |
UBER240719P00055000 | 2024-03-27 10:34AM EDT | 2024-07-19 | 0.54 | 0.47 | 0.60 | 0.00 | - | 1 | 664 | 43.73% |
UBER240920P00055000 | 2024-03-28 2:59PM EDT | 2024-09-20 | 1.14 | 1.13 | 1.16 | -0.07 | -5.79% | 2 | 1,795 | 41.97% |
UBER241220P00055000 | 2024-03-27 1:33PM EDT | 2024-12-20 | 2.05 | 2.08 | 2.15 | -0.07 | -3.30% | 4 | 242 | 41.83% |
UBER250117P00055000 | 2024-03-27 3:43PM EDT | 2025-01-17 | 2.21 | 2.29 | 2.35 | 0.00 | - | 90 | 6,444 | 41.14% |
UBER250620P00055000 | 2024-03-21 10:03AM EDT | 2025-06-20 | 3.40 | 3.65 | 3.85 | 0.00 | - | 1 | 1,748 | 40.81% |
UBER251219P00055000 | 2024-03-25 1:09PM EDT | 2025-12-19 | 4.60 | 4.95 | 5.10 | 0.00 | - | 1 | 163 | 39.23% |
UBER260116P00055000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 5.10 | 5.00 | 6.00 | 0.00 | - | 1 | 2,092 | 41.64% |
UBER260618P00055000 | 2024-03-22 12:56PM EDT | 2026-06-18 | 5.80 | 5.40 | 7.00 | 0.00 | - | 10 | 431 | 40.70% |
UBER261218P00055000 | 2024-02-22 2:57PM EDT | 2026-12-18 | 7.10 | 4.20 | 7.50 | 0.00 | - | 2 | 29 | 38.19% |