UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:40.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602C00040000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.20 | 0.19 | 0.22 | +0.01 | +5.26% | 16,409 | 3,720 | 37.70% |
| UBER230609C00040000 | 2023-05-26 3:55PM EDT | 2023-06-09 | 0.47 | 0.44 | 0.50 | +0.07 | +17.50% | 450 | 1,197 | 37.50% |
| UBER230616C00040000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.69 | 0.68 | 0.72 | +0.07 | +11.29% | 2,837 | 44,099 | 37.06% |
| UBER230623C00040000 | 2023-05-26 3:30PM EDT | 2023-06-23 | 0.89 | 0.86 | 0.91 | +0.12 | +15.58% | 15 | 339 | 36.77% |
| UBER230630C00040000 | 2023-05-26 3:48PM EDT | 2023-06-30 | 1.06 | 1.06 | 1.11 | +0.11 | +11.58% | 132 | 281 | 37.26% |
| UBER230707C00040000 | 2023-05-26 3:25PM EDT | 2023-07-07 | 1.27 | 1.17 | 1.26 | +1.27 | - | 27 | 11 | 36.96% |
| UBER230721C00040000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.54 | 1.56 | 1.58 | +0.11 | +7.69% | 2,491 | 15,714 | 37.43% |
| UBER230818C00040000 | 2023-05-26 3:35PM EDT | 2023-08-18 | 2.51 | 2.50 | 2.53 | +0.18 | +7.73% | 76 | 14,299 | 43.58% |
| UBER230915C00040000 | 2023-05-26 3:25PM EDT | 2023-09-15 | 3.00 | 2.95 | 3.00 | +0.22 | +7.91% | 170 | 60,057 | 43.26% |
| UBER231215C00040000 | 2023-05-26 3:00PM EDT | 2023-12-15 | 4.68 | 4.55 | 4.65 | +0.26 | +5.88% | 18 | 4,941 | 46.53% |
| UBER240119C00040000 | 2023-05-26 3:42PM EDT | 2024-01-19 | 5.15 | 5.00 | 5.15 | +0.45 | +9.57% | 35 | 18,530 | 47.01% |
| UBER240419C00040000 | 2023-05-26 11:53AM EDT | 2024-04-19 | 6.20 | 6.15 | 6.25 | +0.20 | +3.33% | 3 | 3,912 | 47.57% |
| UBER240621C00040000 | 2023-05-26 3:42PM EDT | 2024-06-21 | 7.03 | 6.90 | 7.00 | +0.48 | +7.33% | 151 | 2,114 | 48.35% |
| UBER240719C00040000 | 2023-05-26 10:04AM EDT | 2024-07-19 | 7.28 | 7.15 | 7.35 | +0.53 | +7.85% | 6 | 554 | 48.87% |
| UBER250117C00040000 | 2023-05-26 3:47PM EDT | 2025-01-17 | 9.00 | 8.80 | 9.05 | +0.25 | +2.86% | 14 | 4,040 | 49.66% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602P00040000 | 2023-05-26 12:53PM EDT | 2023-06-02 | 1.79 | 1.68 | 1.75 | -0.34 | -15.96% | 80 | 412 | 36.23% |
| UBER230609P00040000 | 2023-05-26 2:38PM EDT | 2023-06-09 | 1.80 | 1.90 | 1.98 | -0.53 | -22.75% | 2 | 85 | 34.67% |
| UBER230616P00040000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 2.19 | 2.13 | 2.17 | -0.33 | -13.10% | 155 | 5,294 | 33.99% |
| UBER230623P00040000 | 2023-05-23 2:32PM EDT | 2023-06-23 | 2.25 | 2.27 | 2.35 | 0.00 | - | 11 | 13 | 33.99% |
| UBER230630P00040000 | 2023-05-26 12:00PM EDT | 2023-06-30 | 2.49 | 2.38 | 2.51 | -0.33 | -11.70% | 14 | 112 | 33.89% |
| UBER230707P00040000 | 2023-05-25 11:46AM EDT | 2023-07-07 | 3.18 | 2.50 | 2.64 | +3.18 | - | - | 1 | 33.55% |
| UBER230721P00040000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 2.85 | 2.81 | 2.85 | -0.55 | -16.18% | 182 | 1,578 | 32.62% |
| UBER230818P00040000 | 2023-05-26 2:14PM EDT | 2023-08-18 | 3.60 | 3.60 | 3.65 | -0.30 | -7.69% | 14 | 3,025 | 37.67% |
| UBER230915P00040000 | 2023-05-26 2:50PM EDT | 2023-09-15 | 3.85 | 3.90 | 4.00 | -0.35 | -8.33% | 42 | 3,259 | 36.74% |
| UBER231215P00040000 | 2023-05-26 2:25PM EDT | 2023-12-15 | 5.02 | 5.05 | 5.15 | -0.41 | -7.55% | 5 | 3,118 | 37.34% |
| UBER240119P00040000 | 2023-05-26 3:39PM EDT | 2024-01-19 | 5.40 | 5.35 | 5.45 | -0.33 | -5.76% | 16 | 13,875 | 36.90% |
| UBER240419P00040000 | 2023-05-26 11:13AM EDT | 2024-04-19 | 6.05 | 6.05 | 6.15 | +0.25 | +4.31% | 4 | 141 | 36.18% |
| UBER240621P00040000 | 2023-05-25 3:52PM EDT | 2024-06-21 | 6.80 | 6.50 | 6.60 | 0.00 | - | 11 | 1,716 | 35.99% |
| UBER240719P00040000 | 2023-05-26 1:00PM EDT | 2024-07-19 | 6.70 | 6.65 | 6.75 | +0.10 | +1.52% | 1 | 152 | 35.68% |
| UBER250117P00040000 | 2023-05-26 1:02PM EDT | 2025-01-17 | 7.75 | 7.70 | 7.80 | -0.35 | -4.32% | 2 | 686 | 35.17% |
© 2023 Yahoo. All rights reserved.