Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240328C00070000 | 2024-03-28 1:55PM EDT | 2024-03-28 | 7.30 | 7.05 | 7.15 | -0.60 | -7.59% | 13 | 206 | 0.00% |
UBER240405C00070000 | 2024-03-28 9:40AM EDT | 2024-04-05 | 7.20 | 7.15 | 7.40 | -0.65 | -8.28% | 26 | 85 | 46.19% |
UBER240412C00070000 | 2024-03-28 2:18PM EDT | 2024-04-12 | 7.43 | 7.40 | 7.75 | +0.13 | +1.78% | 1 | 25 | 45.90% |
UBER240419C00070000 | 2024-03-28 2:44PM EDT | 2024-04-19 | 7.65 | 7.60 | 7.75 | -0.75 | -8.93% | 36 | 8,726 | 38.28% |
UBER240426C00070000 | 2024-03-27 1:03PM EDT | 2024-04-26 | 8.10 | 7.90 | 8.05 | 0.00 | - | 2 | 31 | 39.06% |
UBER240503C00070000 | 2024-03-26 3:49PM EDT | 2024-05-03 | 9.98 | 8.45 | 9.10 | 0.00 | - | 1 | 22 | 49.90% |
UBER240517C00070000 | 2024-03-28 1:16PM EDT | 2024-05-17 | 9.65 | 9.40 | 9.50 | -0.04 | -0.41% | 22 | 1,859 | 46.85% |
UBER240621C00070000 | 2024-03-28 12:46PM EDT | 2024-06-21 | 10.75 | 10.50 | 10.60 | -0.72 | -6.28% | 18 | 19,202 | 44.87% |
UBER240719C00070000 | 2024-03-28 2:31PM EDT | 2024-07-19 | 11.31 | 11.25 | 11.40 | -0.64 | -5.36% | 3 | 1,712 | 44.34% |
UBER240920C00070000 | 2024-03-28 12:58PM EDT | 2024-09-20 | 13.60 | 13.30 | 13.45 | -1.41 | -9.39% | 2 | 1,358 | 46.34% |
UBER241220C00070000 | 2024-03-28 2:49PM EDT | 2024-12-20 | 15.67 | 15.65 | 15.90 | -0.28 | -1.73% | 63 | 408 | 47.94% |
UBER250117C00070000 | 2024-03-28 2:36PM EDT | 2025-01-17 | 16.40 | 16.25 | 16.55 | -0.10 | -0.61% | 3 | 5,699 | 48.20% |
UBER250620C00070000 | 2024-03-28 1:04PM EDT | 2025-06-20 | 19.95 | 19.50 | 19.75 | -1.58 | -7.34% | 11 | 1,930 | 49.43% |
UBER251219C00070000 | 2024-03-18 2:17PM EDT | 2025-12-19 | 21.63 | 22.45 | 22.70 | 0.00 | - | 1 | 49 | 49.81% |
UBER260116C00070000 | 2024-03-28 1:34PM EDT | 2026-01-16 | 23.20 | 22.80 | 23.05 | -0.55 | -2.32% | 32 | 2,275 | 49.69% |
UBER260618C00070000 | 2024-03-13 11:10AM EDT | 2026-06-18 | 27.40 | 24.20 | 25.90 | 0.00 | - | 2 | 32 | 51.78% |
UBER261218C00070000 | 2024-03-28 12:04PM EDT | 2026-12-18 | 28.35 | 26.60 | 28.15 | +0.82 | +2.98% | 5 | 285 | 50.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240328P00070000 | 2024-03-28 9:36AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,820 | 71.88% |
UBER240405P00070000 | 2024-03-28 2:42PM EDT | 2024-04-05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 45 | 463 | 36.91% |
UBER240412P00070000 | 2024-03-28 2:23PM EDT | 2024-04-12 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 23 | 6,067 | 33.01% |
UBER240419P00070000 | 2024-03-28 2:48PM EDT | 2024-04-19 | 0.34 | 0.32 | 0.35 | +0.06 | +21.43% | 418 | 9,571 | 32.81% |
UBER240426P00070000 | 2024-03-28 1:15PM EDT | 2024-04-26 | 0.50 | 0.51 | 0.55 | +0.02 | +4.17% | 143 | 199 | 33.11% |
UBER240503P00070000 | 2024-03-28 10:30AM EDT | 2024-05-03 | 1.35 | 0.64 | 1.42 | +0.35 | +35.00% | 8 | 29 | 43.21% |
UBER240517P00070000 | 2024-03-28 2:29PM EDT | 2024-05-17 | 1.82 | 1.81 | 1.84 | +0.20 | +12.35% | 117 | 3,299 | 41.63% |
UBER240621P00070000 | 2024-03-28 12:51PM EDT | 2024-06-21 | 2.55 | 2.58 | 2.61 | +0.07 | +2.82% | 14 | 5,453 | 38.45% |
UBER240719P00070000 | 2024-03-28 1:17PM EDT | 2024-07-19 | 3.01 | 3.05 | 3.10 | +0.03 | +1.01% | 24 | 841 | 36.79% |
UBER240920P00070000 | 2024-03-28 1:07PM EDT | 2024-09-20 | 4.50 | 4.50 | 4.55 | -0.13 | -2.81% | 126 | 1,247 | 37.35% |
UBER241220P00070000 | 2024-03-26 2:18PM EDT | 2024-12-20 | 5.85 | 6.10 | 6.25 | 0.00 | - | 2 | 1,487 | 37.60% |
UBER250117P00070000 | 2024-03-28 1:50PM EDT | 2025-01-17 | 6.45 | 6.40 | 6.55 | +0.25 | +4.03% | 252 | 2,695 | 36.98% |
UBER250620P00070000 | 2024-03-27 10:21AM EDT | 2025-06-20 | 8.62 | 8.45 | 8.70 | 0.00 | - | 1 | 764 | 36.95% |
UBER251219P00070000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 9.87 | 10.15 | 10.35 | 0.00 | - | 2 | 28 | 35.68% |
UBER260116P00070000 | 2024-03-28 2:29PM EDT | 2026-01-16 | 10.39 | 8.65 | 11.40 | +0.99 | +10.53% | 2 | 1,174 | 37.71% |
UBER260618P00070000 | 2024-02-06 4:49PM EDT | 2026-06-18 | 13.39 | 11.30 | 11.85 | 0.00 | - | 1 | 15 | 35.07% |
UBER261218P00070000 | 2024-03-27 11:31AM EDT | 2026-12-18 | 12.41 | 12.60 | 13.35 | 0.00 | - | 3 | 58 | 34.96% |