Callsfor21 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
UBER240621C00070000 | 2024-06-17 3:57PM EDT | 2024-06-21 | 1.27 | 1.24 | 1.28 | +0.05 | +4.10% | 1,454 | 24,270 | 30.96% |
UBER240628C00070000 | 2024-06-17 3:40PM EDT | 2024-06-28 | 1.94 | 1.92 | 1.97 | +0.06 | +3.19% | 737 | 1,659 | 33.74% |
UBER240705C00070000 | 2024-06-17 3:59PM EDT | 2024-07-05 | 2.27 | 2.29 | 2.39 | +0.06 | +2.71% | 115 | 538 | 33.40% |
UBER240712C00070000 | 2024-06-17 2:25PM EDT | 2024-07-12 | 2.78 | 2.70 | 3.00 | +0.13 | +4.91% | 48 | 401 | 36.74% |
UBER240719C00070000 | 2024-06-17 3:56PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.20 | +0.05 | +1.64% | 1,074 | 35,932 | 35.01% |
UBER240726C00070000 | 2024-06-17 12:50PM EDT | 2024-07-26 | 3.60 | 3.25 | 3.85 | +0.26 | +7.78% | 8 | 128 | 38.82% |
UBER240802C00070000 | 2024-06-17 3:48PM EDT | 2024-08-02 | 4.35 | 3.75 | 4.80 | +0.17 | +4.07% | 1 | 24 | 45.30% |
UBER240816C00070000 | 2024-06-17 3:53PM EDT | 2024-08-16 | 5.25 | 5.20 | 5.30 | +0.16 | +3.14% | 304 | 20,159 | 44.14% |
UBER240920C00070000 | 2024-06-17 3:58PM EDT | 2024-09-20 | 6.31 | 6.25 | 6.35 | +0.21 | +3.44% | 67 | 4,415 | 42.53% |
UBER241220C00070000 | 2024-06-17 2:42PM EDT | 2024-12-20 | 8.99 | 8.85 | 9.15 | +0.44 | +5.15% | 16 | 1,173 | 44.57% |
UBER250117C00070000 | 2024-06-17 3:25PM EDT | 2025-01-17 | 9.55 | 9.45 | 9.60 | +0.40 | +4.37% | 56 | 6,276 | 43.68% |
UBER250321C00070000 | 2024-06-14 12:32PM EDT | 2025-03-21 | 10.65 | 10.95 | 11.35 | 0.00 | - | 31 | 1,129 | 45.69% |
UBER250620C00070000 | 2024-06-17 3:15PM EDT | 2025-06-20 | 12.97 | 12.00 | 13.25 | +0.43 | +3.43% | 43 | 3,356 | 46.56% |
UBER251219C00070000 | 2024-06-17 12:27PM EDT | 2025-12-19 | 16.05 | 16.10 | 17.00 | -1.16 | -6.74% | 1 | 205 | 49.40% |
UBER260116C00070000 | 2024-06-17 3:14PM EDT | 2026-01-16 | 16.84 | 16.50 | 17.75 | +0.94 | +5.91% | 28 | 2,239 | 50.42% |
UBER260618C00070000 | 2024-06-14 10:57AM EDT | 2026-06-18 | 18.55 | 18.60 | 19.50 | 0.00 | - | 1 | 840 | 49.50% |
UBER261218C00070000 | 2024-06-14 11:40AM EDT | 2026-12-18 | 20.75 | 20.75 | 23.30 | 0.00 | - | 6 | 394 | 50.38% |
Putsfor21 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
UBER240621P00070000 | 2024-06-17 3:58PM EDT | 2024-06-21 | 0.69 | 0.66 | 0.72 | -0.39 | -36.11% | 2,413 | 7,335 | 28.81% |
UBER240628P00070000 | 2024-06-17 3:54PM EDT | 2024-06-28 | 1.30 | 1.28 | 1.34 | -0.35 | -21.21% | 4,956 | 183 | 30.96% |
UBER240705P00070000 | 2024-06-17 3:43PM EDT | 2024-07-05 | 1.61 | 1.49 | 1.79 | -0.17 | -9.55% | 24 | 41 | 31.69% |
UBER240712P00070000 | 2024-06-17 3:38PM EDT | 2024-07-12 | 1.97 | 1.78 | 2.15 | -0.37 | -15.81% | 16 | 77 | 31.93% |
UBER240719P00070000 | 2024-06-17 2:54PM EDT | 2024-07-19 | 2.27 | 2.26 | 2.30 | -0.33 | -12.69% | 532 | 4,303 | 30.13% |
UBER240726P00070000 | 2024-06-17 3:36PM EDT | 2024-07-26 | 2.59 | 2.32 | 2.80 | +0.18 | +7.47% | 3 | 318 | 32.78% |
UBER240816P00070000 | 2024-06-17 3:45PM EDT | 2024-08-16 | 4.05 | 4.05 | 4.15 | -0.35 | -7.95% | 92 | 3,054 | 38.37% |
UBER240920P00070000 | 2024-06-17 3:30PM EDT | 2024-09-20 | 4.75 | 4.75 | 4.90 | -0.37 | -7.23% | 14 | 2,358 | 35.83% |
UBER241220P00070000 | 2024-06-17 1:24PM EDT | 2024-12-20 | 6.61 | 6.55 | 6.70 | -0.29 | -4.20% | 2 | 2,473 | 34.71% |
UBER250117P00070000 | 2024-06-17 12:40PM EDT | 2025-01-17 | 6.90 | 6.90 | 7.15 | -0.39 | -5.35% | 3 | 3,558 | 34.49% |
UBER250321P00070000 | 2024-06-14 11:00AM EDT | 2025-03-21 | 8.20 | 7.85 | 8.25 | 0.00 | - | 6 | 852 | 34.87% |
UBER250620P00070000 | 2024-06-14 3:23PM EDT | 2025-06-20 | 9.24 | 9.00 | 9.25 | 0.00 | - | 3 | 2,246 | 33.87% |
UBER251219P00070000 | 2024-06-12 12:53PM EDT | 2025-12-19 | 10.50 | 10.80 | 11.20 | 0.00 | - | 9 | 47 | 33.49% |
UBER260116P00070000 | 2024-06-17 10:16AM EDT | 2026-01-16 | 11.12 | 10.95 | 11.40 | +1.07 | +10.65% | 10 | 1,816 | 33.25% |
UBER260618P00070000 | 2024-06-12 3:54PM EDT | 2026-06-18 | 10.91 | 12.20 | 14.95 | 0.00 | - | 11 | 20 | 38.79% |
UBER261218P00070000 | 2024-06-17 12:57PM EDT | 2026-12-18 | 12.75 | 11.10 | 15.90 | +0.30 | +2.41% | 1 | 1,728 | 36.93% |