UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:25.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602C00025000 | 2023-05-26 1:49PM EDT | 2023-06-02 | 13.32 | 13.35 | 13.55 | -1.14 | -7.88% | 1 | 186 | 50.00% |
| UBER230616C00025000 | 2023-05-26 2:08PM EDT | 2023-06-16 | 13.34 | 13.40 | 13.65 | -1.27 | -8.69% | 4 | 3,436 | 96.09% |
| UBER230623C00025000 | 2023-05-19 11:53AM EDT | 2023-06-23 | 14.33 | 13.45 | 13.65 | 0.00 | - | 2 | 3 | 87.11% |
| UBER230630C00025000 | 2023-05-25 2:08PM EDT | 2023-06-30 | 13.01 | 13.45 | 13.70 | 0.00 | - | 332 | 335 | 80.86% |
| UBER230721C00025000 | 2023-05-26 12:42PM EDT | 2023-07-21 | 13.67 | 13.60 | 13.85 | +0.62 | +4.75% | 1 | 377 | 75.00% |
| UBER230818C00025000 | 2023-05-26 1:56PM EDT | 2023-08-18 | 13.79 | 13.80 | 14.00 | +0.71 | +5.43% | 5 | 426 | 68.90% |
| UBER230915C00025000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 14.11 | 14.05 | 14.25 | +0.36 | +2.62% | 21 | 2,488 | 67.48% |
| UBER231215C00025000 | 2023-05-26 11:57AM EDT | 2023-12-15 | 14.75 | 14.80 | 14.90 | -1.50 | -9.23% | 4 | 60 | 63.21% |
| UBER240119C00025000 | 2023-05-26 11:34AM EDT | 2024-01-19 | 15.20 | 15.05 | 15.20 | +0.25 | +1.67% | 20 | 4,994 | 62.55% |
| UBER240419C00025000 | 2023-05-16 10:06AM EDT | 2024-04-19 | 15.40 | 15.70 | 15.85 | 0.00 | - | 5 | 45 | 61.06% |
| UBER240621C00025000 | 2023-05-26 3:58PM EDT | 2024-06-21 | 16.22 | 16.15 | 16.30 | +0.22 | +1.37% | 3 | 517 | 60.67% |
| UBER240719C00025000 | 2023-05-19 10:54AM EDT | 2024-07-19 | 17.10 | 16.35 | 16.55 | 0.00 | - | 4 | 191 | 60.85% |
| UBER250117C00025000 | 2023-05-26 1:39PM EDT | 2025-01-17 | 17.50 | 17.45 | 17.90 | +0.24 | +1.39% | 16 | 1,223 | 60.68% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602P00025000 | 2023-05-02 3:32PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 26 | 140.63% |
| UBER230609P00025000 | 2023-05-18 11:02AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 90.63% |
| UBER230616P00025000 | 2023-05-25 11:38AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 22,401 | 76.56% |
| UBER230721P00025000 | 2023-05-25 1:00PM EDT | 2023-07-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 4,152 | 55.86% |
| UBER230818P00025000 | 2023-05-26 3:08PM EDT | 2023-08-18 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 20 | 851 | 54.69% |
| UBER230915P00025000 | 2023-05-25 11:51AM EDT | 2023-09-15 | 0.31 | 0.25 | 0.27 | 0.00 | - | 5 | 5,966 | 52.10% |
| UBER231215P00025000 | 2023-05-26 3:24PM EDT | 2023-12-15 | 0.65 | 0.65 | 0.69 | -0.10 | -13.33% | 3 | 7,073 | 49.85% |
| UBER240119P00025000 | 2023-05-26 3:18PM EDT | 2024-01-19 | 0.80 | 0.80 | 0.82 | -0.10 | -11.11% | 12 | 36,473 | 48.54% |
| UBER240419P00025000 | 2023-05-24 12:12PM EDT | 2024-04-19 | 1.24 | 1.13 | 1.17 | 0.00 | - | 1 | 171 | 46.48% |
| UBER240621P00025000 | 2023-05-26 2:14PM EDT | 2024-06-21 | 1.43 | 1.40 | 1.45 | -0.10 | -6.54% | 1 | 18,843 | 46.07% |
| UBER240719P00025000 | 2023-05-23 11:06AM EDT | 2024-07-19 | 1.50 | 1.52 | 1.57 | 0.00 | - | 1,000 | 4,010 | 45.87% |
| UBER250117P00025000 | 2023-05-23 3:10PM EDT | 2025-01-17 | 2.27 | 2.21 | 2.35 | 0.00 | - | 1 | 7,261 | 45.36% |
© 2023 Yahoo. All rights reserved.