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 | 17.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| UBER230602C00021000 | 2023-05-30 12:27PM EDT | 21.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230602C00022000 | 2023-05-24 9:41AM EDT | 22.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230602C00023000 | 2023-05-12 3:51PM EDT | 23.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230602C00024000 | 2023-05-19 11:56AM EDT | 24.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230602C00025000 | 2023-05-30 10:00AM EDT | 25.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER230602C00026000 | 2023-05-24 2:57PM EDT | 26.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER230602C00027000 | 2023-05-30 10:00AM EDT | 27.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230602C00028000 | 2023-05-26 2:35PM EDT | 28.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| UBER230602C00029000 | 2023-05-31 10:21AM EDT | 29.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER230602C00030000 | 2023-05-31 1:22PM EDT | 30.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230602C00031000 | 2023-05-31 11:01AM EDT | 31.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230602C00032000 | 2023-05-31 11:01AM EDT | 32.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230602C00032500 | 2023-05-30 11:00AM EDT | 32.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER230602C00033000 | 2023-05-31 3:37PM EDT | 33.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER230602C00033500 | 2023-05-31 11:36AM EDT | 33.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER230602C00034000 | 2023-05-31 2:17PM EDT | 34.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER230602C00034500 | 2023-05-31 11:36AM EDT | 34.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UBER230602C00035000 | 2023-05-31 2:45PM EDT | 35.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UBER230602C00035500 | 2023-05-31 3:51PM EDT | 35.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER230602C00036000 | 2023-05-31 12:33PM EDT | 36.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UBER230602C00036500 | 2023-05-31 3:46PM EDT | 36.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| UBER230602C00037000 | 2023-05-31 3:42PM EDT | 37.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| UBER230602C00037500 | 2023-05-31 3:59PM EDT | 37.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| UBER230602C00038000 | 2023-05-31 3:59PM EDT | 38.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 0.78% |
| UBER230602C00038500 | 2023-05-31 3:58PM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 6.25% |
| UBER230602C00039000 | 2023-05-31 3:58PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 12.50% |
| UBER230602C00039500 | 2023-05-31 3:46PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| UBER230602C00040000 | 2023-05-31 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 25.00% |
| UBER230602C00040500 | 2023-05-31 3:45PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| UBER230602C00041000 | 2023-05-31 3:13PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UBER230602C00041500 | 2023-05-31 2:17PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| UBER230602C00042000 | 2023-05-31 3:58PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| UBER230602C00042500 | 2023-05-31 2:36PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UBER230602C00043000 | 2023-05-31 10:36AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230602C00043500 | 2023-05-23 9:32AM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230602C00044000 | 2023-05-30 9:44AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230602C00044500 | 2023-05-25 3:54PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230602C00045000 | 2023-05-31 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER230602C00046000 | 2023-05-24 9:56AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UBER230602C00047000 | 2023-05-23 2:35PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UBER230602C00048000 | 2023-05-23 11:21AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230602C00050000 | 2023-05-24 1:27PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 312.50% |
| UBER230602P00021000 | 2023-04-28 3:53PM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 105 | 325.00% |
| UBER230602P00022000 | 2023-05-04 3:38PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230602P00023000 | 2023-05-03 11:56AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER230602P00024000 | 2023-05-18 12:52PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER230602P00025000 | 2023-05-30 10:59AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230602P00026000 | 2023-05-17 11:15AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER230602P00027000 | 2023-05-10 12:37PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER230602P00028000 | 2023-05-30 10:59AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230602P00029000 | 2023-05-19 2:22PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230602P00030000 | 2023-05-30 3:48PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230602P00031000 | 2023-05-26 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER230602P00032000 | 2023-05-26 11:52AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230602P00032500 | 2023-05-24 1:45PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER230602P00033000 | 2023-05-30 12:55PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UBER230602P00033500 | 2023-05-30 11:02AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| UBER230602P00034000 | 2023-05-31 2:28PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER230602P00034500 | 2023-05-30 3:47PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER230602P00035000 | 2023-05-31 2:25PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| UBER230602P00035500 | 2023-05-31 3:49PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| UBER230602P00036000 | 2023-05-31 3:48PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| UBER230602P00036500 | 2023-05-31 3:58PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 12.50% |
| UBER230602P00037000 | 2023-05-31 3:59PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 12.50% |
| UBER230602P00037500 | 2023-05-31 3:58PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 6.25% |
| UBER230602P00038000 | 2023-05-31 3:59PM EDT | 38.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,648 | 0 | 0.00% |
| UBER230602P00038500 | 2023-05-31 3:37PM EDT | 38.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| UBER230602P00039000 | 2023-05-31 3:36PM EDT | 39.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| UBER230602P00039500 | 2023-05-31 1:36PM EDT | 39.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER230602P00040000 | 2023-05-31 12:39PM EDT | 40.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER230602P00040500 | 2023-05-31 3:58PM EDT | 40.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER230602P00041000 | 2023-05-31 3:56PM EDT | 41.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UBER230602P00041500 | 2023-05-31 10:34AM EDT | 41.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230602P00042000 | 2023-05-31 10:33AM EDT | 42.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230602P00042500 | 2023-05-30 10:23AM EDT | 42.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230602P00043000 | 2023-05-31 10:07AM EDT | 43.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230602P00043500 | 2023-05-31 3:46PM EDT | 43.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230602P00044000 | 2023-05-31 11:06AM EDT | 44.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER230602P00044500 | 2023-05-31 11:06AM EDT | 44.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER230602P00045000 | 2023-05-31 9:30AM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230602P00045500 | 2023-05-22 9:54AM EDT | 45.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER230602P00046000 | 2023-05-25 10:22AM EDT | 46.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230602P00047000 | 2023-05-24 10:10AM EDT | 47.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER230602P00048000 | 2023-05-22 11:54AM EDT | 48.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER230602P00049000 | 2023-05-22 10:18AM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.