UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602C00020000 | 2023-05-30 12:27PM EDT | 20.00 | 19.35 | 19.65 | 19.80 | +1.50 | +8.40% | 2 | 8 | 640.63% |
| UBER230602C00021000 | 2023-05-30 12:27PM EDT | 21.00 | 16.85 | 18.60 | 18.85 | 0.00 | - | 1 | 2 | 654.69% |
| UBER230602C00022000 | 2023-06-02 1:58PM EDT | 22.00 | 17.60 | 17.60 | 17.80 | +1.15 | +6.99% | 1 | 20 | 559.38% |
| UBER230602C00023000 | 2023-05-12 3:51PM EDT | 23.00 | 15.35 | 16.60 | 16.80 | 0.00 | - | - | 1 | 521.88% |
| UBER230602C00024000 | 2023-05-19 11:56AM EDT | 24.00 | 15.25 | 15.65 | 15.80 | 0.00 | - | 2 | 20 | 485.94% |
| UBER230602C00025000 | 2023-06-02 12:24PM EDT | 25.00 | 14.55 | 14.60 | 14.80 | +1.30 | +9.81% | 1 | 187 | 451.56% |
| UBER230602C00026000 | 2023-05-24 2:57PM EDT | 26.00 | 13.40 | 13.60 | 13.80 | +1.45 | +12.13% | 1 | 22 | 418.75% |
| UBER230602C00027000 | 2023-06-02 2:00PM EDT | 27.00 | 12.65 | 12.60 | 12.80 | +1.40 | +12.44% | 8 | 104 | 385.94% |
| UBER230602C00028000 | 2023-06-01 9:32AM EDT | 28.00 | 9.75 | 11.60 | 11.85 | 0.00 | - | 1 | 0 | 390.63% |
| UBER230602C00029000 | 2023-05-31 10:21AM EDT | 29.00 | 8.63 | 10.55 | 10.85 | 0.00 | - | 3 | 28 | 357.03% |
| UBER230602C00030000 | 2023-06-02 3:53PM EDT | 30.00 | 9.60 | 9.60 | 9.80 | +1.20 | +14.29% | 157 | 0 | 293.75% |
| UBER230602C00031000 | 2023-06-02 3:31PM EDT | 31.00 | 8.57 | 8.65 | 8.85 | +1.22 | +16.60% | 142 | 234 | 215.63% |
| UBER230602C00032000 | 2023-06-02 2:30PM EDT | 32.00 | 7.66 | 7.65 | 7.85 | +1.36 | +21.59% | 15 | 0 | 192.19% |
| UBER230602C00032500 | 2023-06-02 3:05PM EDT | 32.50 | 7.17 | 7.10 | 7.35 | +1.90 | +36.05% | 2 | 12 | 246.88% |
| UBER230602C00033000 | 2023-06-02 3:15PM EDT | 33.00 | 6.61 | 6.65 | 6.85 | +1.21 | +22.41% | 39 | 603 | 168.75% |
| UBER230602C00033500 | 2023-06-02 3:14PM EDT | 33.50 | 6.15 | 6.15 | 6.30 | +1.30 | +26.80% | 13 | 33 | 193.75% |
| UBER230602C00034000 | 2023-06-02 3:41PM EDT | 34.00 | 5.65 | 5.65 | 5.85 | +1.28 | +29.29% | 319 | 572 | 143.75% |
| UBER230602C00034500 | 2023-06-02 3:45PM EDT | 34.50 | 5.15 | 5.15 | 5.35 | +1.30 | +33.77% | 101 | 107 | 132.81% |
| UBER230602C00035000 | 2023-06-02 3:38PM EDT | 35.00 | 4.65 | 4.65 | 4.80 | +1.23 | +35.96% | 181 | 471 | 151.56% |
| UBER230602C00035500 | 2023-06-02 3:12PM EDT | 35.50 | 4.15 | 4.10 | 4.35 | +1.46 | +54.28% | 18 | 61 | 157.03% |
| UBER230602C00036000 | 2023-06-02 3:37PM EDT | 36.00 | 3.66 | 3.60 | 3.80 | +1.41 | +62.67% | 82 | 0 | 124.22% |
| UBER230602C00036500 | 2023-06-02 3:58PM EDT | 36.50 | 3.20 | 3.10 | 3.35 | +1.45 | +82.86% | 19 | 0 | 126.56% |
| UBER230602C00037000 | 2023-06-02 3:53PM EDT | 37.00 | 2.64 | 2.66 | 2.76 | +1.24 | +88.57% | 108 | 1,128 | 80.47% |
| UBER230602C00037500 | 2023-06-02 3:59PM EDT | 37.50 | 2.20 | 2.10 | 2.31 | +1.20 | +120.00% | 82 | 560 | 85.55% |
| UBER230602C00038000 | 2023-06-02 3:57PM EDT | 38.00 | 1.64 | 1.67 | 1.76 | +1.07 | +187.72% | 1,254 | 0 | 55.47% |
| UBER230602C00038500 | 2023-06-02 3:52PM EDT | 38.50 | 1.11 | 1.13 | 1.27 | +0.81 | +270.00% | 1,074 | 1,920 | 45.31% |
| UBER230602C00039000 | 2023-06-02 3:55PM EDT | 39.00 | 0.63 | 0.66 | 0.78 | +0.51 | +425.00% | 2,656 | 4,194 | 33.20% |
| UBER230602C00039500 | 2023-06-02 3:58PM EDT | 39.50 | 0.20 | 0.19 | 0.27 | +0.15 | +300.00% | 10,567 | 7,666 | 14.84% |
| UBER230602C00040000 | 2023-06-02 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11,909 | 16,610 | 10.16% |
| UBER230602C00040500 | 2023-06-02 2:48PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 660 | 993 | 22.66% |
| UBER230602C00041000 | 2023-06-02 3:08PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,097 | 0 | 38.28% |
| UBER230602C00041500 | 2023-06-02 1:42PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 254 | 43.75% |
| UBER230602C00042000 | 2023-06-01 2:28PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,837 | 53.13% |
| UBER230602C00042500 | 2023-05-31 2:36PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 478 | 62.50% |
| UBER230602C00043000 | 2023-06-02 2:21PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,750 | 76.56% |
| UBER230602C00043500 | 2023-05-23 9:32AM EDT | 43.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 32 | 85.94% |
| UBER230602C00044000 | 2023-05-30 9:44AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 134 | 93.75% |
| UBER230602C00044500 | 2023-05-25 3:54PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 103.13% |
| UBER230602C00045000 | 2023-05-31 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,095 | 96.88% |
| UBER230602C00046000 | 2023-05-24 9:56AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 112.50% |
| UBER230602C00047000 | 2023-05-23 2:35PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 54 | 143.75% |
| UBER230602C00048000 | 2023-05-23 11:21AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 68 | 159.38% |
| UBER230602C00050000 | 2023-05-24 1:27PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 181.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602P00020000 | 2023-04-28 2:25PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 462.50% |
| UBER230602P00021000 | 2023-04-28 3:53PM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 105 | 487.50% |
| UBER230602P00022000 | 2023-05-04 3:38PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 38 | 437.50% |
| UBER230602P00023000 | 2023-05-03 11:56AM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 2 | 528.13% |
| UBER230602P00024000 | 2023-05-18 12:52PM EDT | 24.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 492.19% |
| UBER230602P00025000 | 2023-05-30 10:59AM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 456.25% |
| UBER230602P00026000 | 2023-05-17 11:15AM EDT | 26.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 243 | 428.13% |
| UBER230602P00027000 | 2023-05-10 12:37PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 158 | 309.38% |
| UBER230602P00028000 | 2023-05-30 10:59AM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 442 | 293.75% |
| UBER230602P00029000 | 2023-05-19 2:22PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 225.00% |
| UBER230602P00030000 | 2023-05-30 3:48PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 336 | 200.00% |
| UBER230602P00031000 | 2023-05-26 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 267 | 181.25% |
| UBER230602P00032000 | 2023-05-26 11:52AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,559 | 162.50% |
| UBER230602P00032500 | 2023-05-24 1:45PM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 171.88% |
| UBER230602P00033000 | 2023-06-01 1:53PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 137.50% |
| UBER230602P00033500 | 2023-05-30 11:02AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 480 | 491 | 150.00% |
| UBER230602P00034000 | 2023-06-01 3:54PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 528 | 118.75% |
| UBER230602P00034500 | 2023-05-30 3:47PM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 223 | 128.13% |
| UBER230602P00035000 | 2023-06-02 12:19PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 100.00% |
| UBER230602P00035500 | 2023-06-02 1:42PM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 411 | 104.69% |
| UBER230602P00036000 | 2023-06-02 1:47PM EDT | 36.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 16 | 2,583 | 87.50% |
| UBER230602P00036500 | 2023-06-02 12:32PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,542 | 68.75% |
| UBER230602P00037000 | 2023-06-02 3:51PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 119 | 2,355 | 59.38% |
| UBER230602P00037500 | 2023-06-02 3:27PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 139 | 1,896 | 56.25% |
| UBER230602P00038000 | 2023-06-02 3:09PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 201 | 5,012 | 45.31% |
| UBER230602P00038500 | 2023-06-02 3:00PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 570 | 600 | 33.59% |
| UBER230602P00039000 | 2023-06-02 3:02PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 618 | 3,620 | 21.88% |
| UBER230602P00039500 | 2023-06-02 3:31PM EDT | 39.50 | 0.04 | 0.00 | 0.01 | -1.05 | -96.33% | 3,848 | 332 | 8.99% |
| UBER230602P00040000 | 2023-06-02 3:31PM EDT | 40.00 | 0.37 | 0.23 | 0.34 | -1.30 | -77.84% | 1,135 | 463 | 20.70% |
| UBER230602P00040500 | 2023-06-02 11:25AM EDT | 40.50 | 1.09 | 0.73 | 0.88 | -1.49 | -57.75% | 23 | 244 | 44.92% |
| UBER230602P00041000 | 2023-06-02 1:55PM EDT | 41.00 | 1.34 | 1.19 | 1.33 | -1.21 | -47.45% | 39 | 87 | 50.39% |
| UBER230602P00041500 | 2023-06-02 2:07PM EDT | 41.50 | 1.90 | 1.69 | 1.94 | -1.75 | -47.95% | 54 | 19 | 58.98% |
| UBER230602P00042000 | 2023-06-02 3:31PM EDT | 42.00 | 2.41 | 2.18 | 2.35 | -1.74 | -41.93% | 34 | 2 | 82.03% |
| UBER230602P00042500 | 2023-06-02 1:45PM EDT | 42.50 | 2.88 | 2.70 | 2.88 | -1.57 | -35.28% | 7 | 7 | 70.31% |
| UBER230602P00043000 | 2023-06-02 12:52PM EDT | 43.00 | 3.50 | 3.15 | 3.40 | -1.55 | -30.69% | 4 | 3 | 65.63% |
| UBER230602P00043500 | 2023-06-01 11:53AM EDT | 43.50 | 5.60 | 3.65 | 3.90 | 0.00 | - | 2 | 1 | 75.00% |
| UBER230602P00044000 | 2023-06-01 12:00PM EDT | 44.00 | 6.05 | 4.15 | 4.40 | 0.00 | - | 4 | 0 | 81.25% |
| UBER230602P00044500 | 2023-06-02 12:57PM EDT | 44.50 | 5.00 | 4.65 | 4.95 | -1.85 | -27.01% | 1 | 0 | 115.63% |
| UBER230602P00045000 | 2023-06-02 12:41PM EDT | 45.00 | 5.50 | 5.20 | 5.40 | -1.10 | -16.67% | 3 | 1 | 125.00% |
| UBER230602P00045500 | 2023-06-02 12:15PM EDT | 45.50 | 6.00 | 5.65 | 5.95 | -1.75 | -22.58% | 1 | 0 | 134.38% |
| UBER230602P00046000 | 2023-06-01 11:26AM EDT | 46.00 | 6.90 | 6.15 | 6.45 | -1.30 | -15.85% | 1 | 0 | 142.19% |
| UBER230602P00047000 | 2023-06-02 1:06PM EDT | 47.00 | 7.50 | 7.15 | 7.40 | -1.85 | -19.79% | 2 | 0 | 125.00% |
| UBER230602P00048000 | 2023-06-02 12:49PM EDT | 48.00 | 8.50 | 8.15 | 8.45 | +0.40 | +4.94% | 1 | 0 | 176.56% |
| UBER230602P00049000 | 2023-05-22 10:18AM EDT | 49.00 | 9.20 | 9.15 | 9.45 | 0.00 | - | - | 0 | 192.19% |
© 2023 Yahoo. All rights reserved.