UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:35.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602C00035000 | 2023-05-31 2:45PM EDT | 2023-06-02 | 2.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UBER230609C00035000 | 2023-05-31 12:39PM EDT | 2023-06-09 | 2.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UBER230616C00035000 | 2023-05-31 3:56PM EDT | 2023-06-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| UBER230623C00035000 | 2023-05-31 2:01PM EDT | 2023-06-23 | 3.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER230630C00035000 | 2023-05-31 12:03PM EDT | 2023-06-30 | 3.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER230707C00035000 | 2023-05-30 3:55PM EDT | 2023-07-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER230721C00035000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 4.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UBER230818C00035000 | 2023-05-31 3:33PM EDT | 2023-08-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UBER230915C00035000 | 2023-05-31 2:50PM EDT | 2023-09-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER231215C00035000 | 2023-05-31 2:01PM EDT | 2023-12-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UBER240119C00035000 | 2023-05-31 2:48PM EDT | 2024-01-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| UBER240419C00035000 | 2023-05-31 2:11PM EDT | 2024-04-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240621C00035000 | 2023-05-31 1:21PM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UBER240719C00035000 | 2023-05-24 10:39AM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER250117C00035000 | 2023-05-31 3:34PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602P00035000 | 2023-05-31 2:25PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| UBER230609P00035000 | 2023-05-31 3:38PM EDT | 2023-06-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| UBER230616P00035000 | 2023-05-31 3:56PM EDT | 2023-06-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,765 | 0 | 12.50% |
| UBER230623P00035000 | 2023-05-31 12:54PM EDT | 2023-06-23 | 0.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| UBER230630P00035000 | 2023-05-31 2:04PM EDT | 2023-06-30 | 0.62 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| UBER230707P00035000 | 2023-05-31 10:46AM EDT | 2023-07-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER230721P00035000 | 2023-05-31 3:57PM EDT | 2023-07-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 6.25% |
| UBER230818P00035000 | 2023-05-31 3:50PM EDT | 2023-08-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| UBER230915P00035000 | 2023-05-31 3:50PM EDT | 2023-09-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| UBER231215P00035000 | 2023-05-31 3:20PM EDT | 2023-12-15 | 3.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| UBER240119P00035000 | 2023-05-31 1:14PM EDT | 2024-01-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 3.13% |
| UBER240419P00035000 | 2023-05-31 3:59PM EDT | 2024-04-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| UBER240621P00035000 | 2023-05-31 11:36AM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| UBER240719P00035000 | 2023-05-31 3:35PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| UBER250117P00035000 | 2023-05-24 2:49PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.