UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2023-06-02 10:14AM EDT | 17.50 | 23.05 | 24.50 | 25.20 | 0.00 | - | 3 | 11 | 73.44% |
| UBER240719C00020000 | 2023-05-12 1:54PM EDT | 20.00 | 20.30 | 22.35 | 22.95 | 0.00 | - | 4 | 28 | 68.26% |
| UBER240719C00022500 | 2023-05-18 12:44PM EDT | 22.50 | 18.97 | 20.25 | 20.80 | 0.00 | - | 5 | 31 | 64.04% |
| UBER240719C00025000 | 2023-06-07 11:03AM EDT | 25.00 | 16.70 | 18.45 | 18.80 | 0.00 | - | 5 | 191 | 61.99% |
| UBER240719C00027500 | 2023-06-02 10:34AM EDT | 27.50 | 16.35 | 16.40 | 16.90 | +1.30 | +8.64% | 6 | 41 | 58.57% |
| UBER240719C00030000 | 2023-06-07 11:21AM EDT | 30.00 | 13.30 | 14.65 | 15.05 | 0.00 | - | 4 | 267 | 56.23% |
| UBER240719C00032500 | 2023-06-06 10:04AM EDT | 32.50 | 12.45 | 12.90 | 13.35 | 0.00 | - | 1 | 94 | 53.91% |
| UBER240719C00035000 | 2023-06-09 3:31PM EDT | 35.00 | 11.45 | 11.45 | 11.60 | +0.60 | +5.53% | 2 | 113 | 51.93% |
| UBER240719C00037500 | 2023-06-07 10:29AM EDT | 37.50 | 8.83 | 9.85 | 10.20 | 0.00 | - | 11 | 251 | 50.02% |
| UBER240719C00040000 | 2023-06-09 3:01PM EDT | 40.00 | 8.50 | 8.45 | 8.85 | +1.21 | +16.60% | 2 | 585 | 49.54% |
| UBER240719C00042500 | 2023-06-07 10:17AM EDT | 42.50 | 6.50 | 7.25 | 7.55 | 0.00 | - | 9 | 324 | 47.65% |
| UBER240719C00045000 | 2023-06-08 1:51PM EDT | 45.00 | 6.35 | 6.10 | 6.50 | +0.53 | +9.11% | 6 | 185 | 46.66% |
| UBER240719C00047500 | 2023-06-08 11:32AM EDT | 47.50 | 5.00 | 5.25 | 5.40 | 0.00 | - | 1 | 238 | 44.80% |
| UBER240719C00050000 | 2023-06-09 3:56PM EDT | 50.00 | 4.35 | 4.40 | 4.55 | +0.80 | +22.54% | 3 | 449 | 43.81% |
| UBER240719C00055000 | 2023-06-08 3:29PM EDT | 55.00 | 2.77 | 3.00 | 3.20 | 0.00 | - | 7 | 595 | 42.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2023-06-02 11:38AM EDT | 17.50 | 0.44 | 0.16 | 0.68 | 0.00 | - | 2 | 30 | 53.42% |
| UBER240719P00020000 | 2023-05-18 10:53AM EDT | 20.00 | 0.74 | 0.56 | 0.62 | 0.00 | - | 3 | 23 | 50.05% |
| UBER240719P00022500 | 2023-06-09 2:15PM EDT | 22.50 | 0.88 | 0.80 | 0.89 | -0.01 | -1.12% | 1 | 1,020 | 48.32% |
| UBER240719P00025000 | 2023-06-05 10:59AM EDT | 25.00 | 1.30 | 1.21 | 1.27 | 0.00 | - | 1 | 4,011 | 46.58% |
| UBER240719P00027500 | 2023-06-07 10:52AM EDT | 27.50 | 1.87 | 1.62 | 1.72 | 0.00 | - | 2 | 79 | 44.68% |
| UBER240719P00030000 | 2023-06-09 12:32PM EDT | 30.00 | 2.34 | 2.15 | 2.27 | -0.36 | -13.33% | 10 | 798 | 42.88% |
| UBER240719P00032500 | 2023-06-09 3:43PM EDT | 32.50 | 2.90 | 2.79 | 2.92 | -0.06 | -2.03% | 14 | 29 | 41.08% |
| UBER240719P00035000 | 2023-06-07 10:28AM EDT | 35.00 | 4.00 | 3.60 | 3.75 | 0.00 | - | 5 | 52 | 39.77% |
| UBER240719P00037500 | 2023-06-05 2:31PM EDT | 37.50 | 4.80 | 4.45 | 4.65 | 0.00 | - | 173 | 534 | 38.09% |
| UBER240719P00040000 | 2023-06-06 2:36PM EDT | 40.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 211 | 490 | 36.52% |
| UBER240719P00042500 | 2023-06-06 1:58PM EDT | 42.50 | 7.00 | 6.75 | 6.95 | 0.00 | - | 1 | 44 | 35.33% |
| UBER240719P00045000 | 2023-05-26 12:25PM EDT | 45.00 | 9.65 | 8.00 | 8.25 | 0.00 | - | 7 | 178 | 33.57% |
| UBER240719P00047500 | 2023-05-26 12:13PM EDT | 47.50 | 11.25 | 9.55 | 9.75 | 0.00 | - | 2 | 82 | 32.12% |
| UBER240719P00050000 | 2023-05-31 2:50PM EDT | 50.00 | 13.60 | 11.20 | 11.40 | 0.00 | - | 6 | 55 | 30.65% |
| UBER240719P00055000 | 2023-05-31 12:17PM EDT | 55.00 | 17.90 | 14.90 | 15.15 | 0.00 | - | 6 | 14 | 27.80% |
© 2023 Yahoo. All rights reserved.