UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230609C00020000 | 2023-05-31 10:18AM EDT | 20.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609C00021000 | 2023-05-31 10:18AM EDT | 21.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609C00022000 | 2023-05-22 10:54AM EDT | 22.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609C00024000 | 2023-05-24 11:28AM EDT | 24.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609C00025000 | 2023-05-23 3:20PM EDT | 25.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230609C00028000 | 2023-06-01 10:17AM EDT | 28.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER230609C00029000 | 2023-06-01 10:21AM EDT | 29.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609C00030000 | 2023-06-01 2:45PM EDT | 30.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER230609C00031000 | 2023-06-02 3:31PM EDT | 31.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UBER230609C00031500 | 2023-06-01 9:43AM EDT | 31.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230609C00032000 | 2023-06-02 3:44PM EDT | 32.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER230609C00032500 | 2023-05-31 9:47AM EDT | 32.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230609C00033000 | 2023-06-02 3:44PM EDT | 33.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER230609C00033500 | 2023-06-02 3:44PM EDT | 33.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230609C00034000 | 2023-06-02 3:40PM EDT | 34.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER230609C00034500 | 2023-06-02 3:45PM EDT | 34.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| UBER230609C00035000 | 2023-06-02 3:27PM EDT | 35.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UBER230609C00035500 | 2023-06-02 3:27PM EDT | 35.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER230609C00036000 | 2023-06-02 3:53PM EDT | 36.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UBER230609C00036500 | 2023-06-02 9:56AM EDT | 36.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609C00037000 | 2023-06-02 3:47PM EDT | 37.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| UBER230609C00037500 | 2023-06-02 3:26PM EDT | 37.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UBER230609C00038000 | 2023-06-02 3:58PM EDT | 38.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| UBER230609C00038500 | 2023-06-02 3:59PM EDT | 38.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| UBER230609C00039000 | 2023-06-02 3:59PM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,773 | 0 | 0.00% |
| UBER230609C00039500 | 2023-06-02 3:59PM EDT | 39.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,045 | 0 | 0.00% |
| UBER230609C00040000 | 2023-06-02 3:59PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,374 | 0 | 1.56% |
| UBER230609C00040500 | 2023-06-02 3:59PM EDT | 40.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,109 | 0 | 6.25% |
| UBER230609C00041000 | 2023-06-02 3:59PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,604 | 0 | 6.25% |
| UBER230609C00041500 | 2023-06-02 3:51PM EDT | 41.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| UBER230609C00042000 | 2023-06-02 3:56PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 12.50% |
| UBER230609C00042500 | 2023-06-02 3:52PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| UBER230609C00043000 | 2023-06-02 3:59PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| UBER230609C00043500 | 2023-06-02 3:50PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UBER230609C00044000 | 2023-06-02 3:24PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| UBER230609C00044500 | 2023-06-02 11:16AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UBER230609C00045000 | 2023-06-02 3:04PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| UBER230609C00046000 | 2023-05-25 10:02AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER230609C00047000 | 2023-05-24 9:46AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UBER230609C00048000 | 2023-05-09 9:44AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230609C00049000 | 2023-05-23 12:13PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230609C00050000 | 2023-06-02 10:49AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230609P00020000 | 2023-05-01 10:32AM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 206.25% |
| UBER230609P00021000 | 2023-04-28 3:52PM EDT | 21.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 200 | 0 | 218.75% |
| UBER230609P00022000 | 2023-05-02 11:35AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 193.75% |
| UBER230609P00023000 | 2023-05-17 12:40PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230609P00024000 | 2023-05-05 11:45AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 181.25% |
| UBER230609P00025000 | 2023-06-01 3:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230609P00026000 | 2023-05-26 11:09AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230609P00027000 | 2023-05-05 10:35AM EDT | 27.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 62 | 131.25% |
| UBER230609P00028000 | 2023-06-01 3:53PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UBER230609P00029000 | 2023-05-26 11:03AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230609P00030000 | 2023-05-30 11:01AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER230609P00031000 | 2023-06-01 2:50PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230609P00031500 | 2023-05-31 11:17AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230609P00032000 | 2023-05-31 10:01AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230609P00033000 | 2023-06-02 1:35PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230609P00033500 | 2023-06-02 2:20PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| UBER230609P00034000 | 2023-06-02 3:37PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| UBER230609P00034500 | 2023-06-02 3:03PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| UBER230609P00035000 | 2023-06-02 3:49PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| UBER230609P00035500 | 2023-06-02 2:19PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| UBER230609P00036000 | 2023-06-02 3:53PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 25.00% |
| UBER230609P00036500 | 2023-06-02 3:59PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| UBER230609P00037000 | 2023-06-02 3:49PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,954 | 0 | 12.50% |
| UBER230609P00037500 | 2023-06-02 3:23PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| UBER230609P00038000 | 2023-06-02 3:35PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| UBER230609P00038500 | 2023-06-02 3:59PM EDT | 38.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| UBER230609P00039000 | 2023-06-02 3:59PM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| UBER230609P00039500 | 2023-06-02 3:48PM EDT | 39.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| UBER230609P00040000 | 2023-06-02 3:56PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 0.00% |
| UBER230609P00040500 | 2023-06-02 3:59PM EDT | 40.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER230609P00041000 | 2023-06-02 2:20PM EDT | 41.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UBER230609P00041500 | 2023-06-02 10:39AM EDT | 41.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230609P00042000 | 2023-06-02 2:37PM EDT | 42.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230609P00042500 | 2023-06-02 11:12AM EDT | 42.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER230609P00043000 | 2023-06-02 2:17PM EDT | 43.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER230609P00043500 | 2023-06-02 1:42PM EDT | 43.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609P00044000 | 2023-06-02 1:48PM EDT | 44.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609P00044500 | 2023-06-02 1:00PM EDT | 44.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230609P00045000 | 2023-06-02 1:36PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609P00046000 | 2023-06-01 11:58AM EDT | 46.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230609P00047000 | 2023-06-02 12:43PM EDT | 47.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER230609P00048000 | 2023-06-02 9:55AM EDT | 48.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230609P00049000 | 2023-06-02 10:50AM EDT | 49.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230609P00050000 | 2023-06-02 1:30PM EDT | 50.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.