Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240628C00016000 | 2024-06-11 1:56PM EDT | 16.00 | 8.20 | 5.45 | 7.70 | 0.00 | - | - | 1 | 171.88% |
| UPST240628C00017000 | 2024-06-12 9:42AM EDT | 17.00 | 10.10 | 4.45 | 6.70 | 0.00 | - | - | 1 | 146.88% |
| UPST240628C00018000 | 2024-06-25 3:05PM EDT | 18.00 | 4.65 | 3.55 | 5.65 | -0.96 | -17.11% | 2 | 31 | 140.63% |
| UPST240628C00018500 | 2024-06-25 10:03AM EDT | 18.50 | 4.40 | 2.45 | 5.20 | +0.45 | +11.39% | 3 | 1 | 366.21% |
| UPST240628C00019000 | 2024-06-25 3:35PM EDT | 19.00 | 3.35 | 2.46 | 4.55 | -0.05 | -1.47% | 3 | 25 | 315.04% |
| UPST240628C00019500 | 2024-06-25 10:00AM EDT | 19.50 | 2.99 | 2.25 | 3.85 | -0.02 | -0.66% | 2 | 46 | 257.42% |
| UPST240628C00020000 | 2024-06-25 2:48PM EDT | 20.00 | 2.74 | 2.49 | 2.73 | -0.51 | -15.69% | 27 | 79 | 88.28% |
| UPST240628C00020500 | 2024-06-24 12:51PM EDT | 20.50 | 2.05 | 1.39 | 2.38 | 0.00 | - | 20 | 32 | 133.98% |
| UPST240628C00021000 | 2024-06-25 9:30AM EDT | 21.00 | 2.04 | 1.64 | 1.77 | -0.40 | -16.39% | 2 | 152 | 82.03% |
| UPST240628C00021500 | 2024-06-25 10:13AM EDT | 21.50 | 1.65 | 1.07 | 1.36 | -0.46 | -21.80% | 3 | 232 | 65.63% |
| UPST240628C00022000 | 2024-06-25 3:46PM EDT | 22.00 | 0.95 | 0.91 | 0.96 | -0.53 | -35.81% | 133 | 724 | 76.37% |
| UPST240628C00022500 | 2024-06-25 3:57PM EDT | 22.50 | 0.67 | 0.64 | 0.69 | -0.53 | -44.17% | 348 | 1,970 | 77.93% |
| UPST240628C00023000 | 2024-06-25 3:59PM EDT | 23.00 | 0.47 | 0.42 | 0.48 | -0.37 | -44.05% | 1,366 | 2,251 | 78.52% |
| UPST240628C00023500 | 2024-06-25 3:57PM EDT | 23.50 | 0.30 | 0.29 | 0.34 | -0.35 | -53.85% | 1,420 | 2,444 | 82.23% |
| UPST240628C00024000 | 2024-06-25 3:58PM EDT | 24.00 | 0.21 | 0.19 | 0.22 | -0.24 | -53.33% | 1,087 | 2,750 | 83.59% |
| UPST240628C00024500 | 2024-06-25 3:38PM EDT | 24.50 | 0.14 | 0.13 | 0.17 | -0.20 | -58.82% | 1,156 | 1,618 | 88.67% |
| UPST240628C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 0.09 | 0.08 | 0.11 | -0.14 | -60.87% | 995 | 2,400 | 89.84% |
| UPST240628C00025500 | 2024-06-25 12:11PM EDT | 25.50 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 212 | 1,339 | 94.53% |
| UPST240628C00026000 | 2024-06-25 3:49PM EDT | 26.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 252 | 1,235 | 99.61% |
| UPST240628C00026500 | 2024-06-25 3:51PM EDT | 26.50 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 41 | 141 | 103.13% |
| UPST240628C00027000 | 2024-06-25 3:44PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 981 | 1,269 | 107.03% |
| UPST240628C00027500 | 2024-06-25 11:30AM EDT | 27.50 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 2 | 302 | 115.63% |
| UPST240628C00028000 | 2024-06-25 3:42PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 242 | 496 | 120.31% |
| UPST240628C00028500 | 2024-06-25 9:48AM EDT | 28.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 102 | 82 | 128.13% |
| UPST240628C00029000 | 2024-06-25 12:13PM EDT | 29.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 7 | 676 | 140.63% |
| UPST240628C00029500 | 2024-06-24 3:57PM EDT | 29.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 18 | 29 | 143.75% |
| UPST240628C00030000 | 2024-06-25 1:57PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 23 | 758 | 146.88% |
| UPST240628C00030500 | 2024-06-24 2:53PM EDT | 30.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 100 | 426 | 140.63% |
| UPST240628C00031000 | 2024-06-25 1:28PM EDT | 31.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 8 | 258 | 154.69% |
| UPST240628C00032000 | 2024-06-25 12:34PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 82 | 315 | 159.38% |
| UPST240628C00033000 | 2024-06-25 1:28PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 166 | 156.25% |
| UPST240628C00034000 | 2024-06-24 3:00PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 93 | 181.25% |
| UPST240628C00035000 | 2024-06-24 3:03PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 278 | 217.19% |
| UPST240628C00036000 | 2024-06-18 1:03PM EDT | 36.00 | 0.02 | 0.00 | 1.41 | 0.00 | - | 85 | 173 | 447.27% |
| UPST240628C00037000 | 2024-06-20 3:14PM EDT | 37.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 17 | 44 | 445.70% |
| UPST240628C00038000 | 2024-06-20 12:06PM EDT | 38.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 3 | 51 | 460.55% |
| UPST240628C00039000 | 2024-06-20 11:08AM EDT | 39.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 4 | 34 | 475.39% |
| UPST240628C00040000 | 2024-06-24 3:02PM EDT | 40.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 75 | 338.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240628P00013000 | 2024-06-24 2:02PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 811 | 231.25% |
| UPST240628P00014000 | 2024-06-18 12:39PM EDT | 14.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | - | 10 | 421.09% |
| UPST240628P00015000 | 2024-06-25 9:36AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 187 | 175.00% |
| UPST240628P00016000 | 2024-06-24 10:32AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 176 | 150.00% |
| UPST240628P00017000 | 2024-06-25 3:46PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 334 | 125.00% |
| UPST240628P00017500 | 2024-06-24 3:28PM EDT | 17.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 150 | 152 | 139.06% |
| UPST240628P00018000 | 2024-06-25 2:13PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 155 | 125.00% |
| UPST240628P00018500 | 2024-06-25 3:51PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 45 | 112.50% |
| UPST240628P00019000 | 2024-06-24 10:14AM EDT | 19.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 11 | 105 | 98.44% |
| UPST240628P00019500 | 2024-06-25 3:03PM EDT | 19.50 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 11 | 167 | 92.97% |
| UPST240628P00020000 | 2024-06-25 1:21PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 373 | 1,070 | 84.38% |
| UPST240628P00020500 | 2024-06-25 2:27PM EDT | 20.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 17 | 430 | 75.78% |
| UPST240628P00021000 | 2024-06-25 3:28PM EDT | 21.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 171 | 789 | 74.61% |
| UPST240628P00021500 | 2024-06-25 3:51PM EDT | 21.50 | 0.21 | 0.19 | 0.22 | +0.08 | +61.54% | 98 | 769 | 74.02% |
| UPST240628P00022000 | 2024-06-25 3:57PM EDT | 22.00 | 0.34 | 0.34 | 0.37 | +0.10 | +41.67% | 516 | 1,230 | 73.63% |
| UPST240628P00022500 | 2024-06-25 3:58PM EDT | 22.50 | 0.57 | 0.56 | 0.60 | +0.17 | +42.50% | 481 | 772 | 74.80% |
| UPST240628P00023000 | 2024-06-25 3:54PM EDT | 23.00 | 0.93 | 0.85 | 0.89 | +0.32 | +52.46% | 122 | 546 | 75.98% |
| UPST240628P00023500 | 2024-06-25 3:47PM EDT | 23.50 | 1.29 | 1.03 | 1.43 | +0.40 | +44.94% | 84 | 256 | 78.71% |
| UPST240628P00024000 | 2024-06-25 2:59PM EDT | 24.00 | 1.57 | 1.57 | 1.67 | +0.36 | +29.75% | 9 | 211 | 79.30% |
| UPST240628P00024500 | 2024-06-24 3:56PM EDT | 24.50 | 1.60 | 1.88 | 2.62 | 0.00 | - | 103 | 98 | 116.80% |
| UPST240628P00025000 | 2024-06-25 9:57AM EDT | 25.00 | 2.23 | 2.27 | 2.69 | +0.04 | +1.83% | 2 | 317 | 72.66% |
| UPST240628P00025500 | 2024-06-25 1:09PM EDT | 25.50 | 2.86 | 2.87 | 3.05 | +0.63 | +28.25% | 1 | 63 | 73.44% |
| UPST240628P00026000 | 2024-06-25 9:37AM EDT | 26.00 | 3.15 | 3.20 | 3.95 | +0.25 | +8.62% | 2 | 491 | 124.22% |
| UPST240628P00026500 | 2024-06-13 9:36AM EDT | 26.50 | 2.50 | 2.44 | 5.00 | 0.00 | - | 8 | 41 | 290.23% |
| UPST240628P00027000 | 2024-06-25 2:30PM EDT | 27.00 | 4.34 | 3.90 | 5.50 | +0.74 | +20.56% | 25 | 84 | 176.95% |
| UPST240628P00027500 | 2024-06-20 10:31AM EDT | 27.50 | 5.40 | 4.25 | 5.70 | 0.00 | - | 4 | 7 | 118.75% |
| UPST240628P00028000 | 2024-06-25 1:57PM EDT | 28.00 | 5.29 | 4.30 | 6.50 | +0.37 | +7.52% | 3 | 34 | 334.57% |
| UPST240628P00028500 | 2024-06-12 10:17AM EDT | 28.50 | 2.75 | 4.65 | 7.10 | 0.00 | - | - | 1 | 362.50% |
| UPST240628P00029000 | 2024-06-24 2:00PM EDT | 29.00 | 6.48 | 5.85 | 7.35 | 0.00 | - | 7 | 22 | 195.31% |
| UPST240628P00030000 | 2024-06-24 2:50PM EDT | 30.00 | 6.95 | 6.30 | 8.50 | 0.00 | - | 4 | 52 | 386.33% |
| UPST240628P00030500 | 2024-06-25 10:44AM EDT | 30.50 | 7.77 | 6.80 | 8.95 | -1.22 | -13.57% | 1 | 1 | 390.63% |
| UPST240628P00031000 | 2024-06-12 10:50AM EDT | 31.00 | 4.70 | 7.35 | 10.10 | 0.00 | - | 20 | 0 | 267.97% |
| UPST240628P00033000 | 2024-06-20 3:13PM EDT | 33.00 | 10.97 | 9.80 | 11.50 | 0.00 | - | 2 | 1 | 282.03% |
| UPST240628P00034000 | 2024-06-18 11:36AM EDT | 34.00 | 11.60 | 10.45 | 11.90 | 0.00 | - | 1 | 0 | 362.89% |
| UPST240628P00035000 | 2024-06-21 9:45AM EDT | 35.00 | 13.60 | 11.30 | 13.55 | 0.00 | - | 1 | 1 | 500.39% |
| UPST240628P00036000 | 2024-06-21 9:40AM EDT | 36.00 | 14.40 | 12.20 | 14.50 | 0.00 | - | 4 | 0 | 510.55% |
| UPST240628P00039000 | 2024-06-25 10:58AM EDT | 39.00 | 16.10 | 15.40 | 17.50 | +4.52 | +39.03% | 40 | 40 | 234.38% |
© 2024 Yahoo. All rights reserved.