UBER - Uber Technologies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:30.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602C00030000 | 2023-05-30 2:08PM EDT | 2023-06-02 | 7.83 | 7.45 | 7.55 | 0.00 | - | 10 | 474 | 174.61% |
| UBER230609C00030000 | 2023-05-19 12:16PM EDT | 2023-06-09 | 9.35 | 7.50 | 7.60 | 0.00 | - | 1 | 6 | 101.17% |
| UBER230616C00030000 | 2023-05-31 9:33AM EDT | 2023-06-16 | 7.30 | 7.55 | 7.65 | -0.66 | -8.29% | 5 | 11,100 | 81.45% |
| UBER230623C00030000 | 2023-05-30 12:52PM EDT | 2023-06-23 | 7.30 | 7.60 | 7.70 | -0.71 | -8.86% | 3 | 0 | 71.68% |
| UBER230630C00030000 | 2023-05-22 9:59AM EDT | 2023-06-30 | 10.07 | 7.65 | 7.75 | 0.00 | - | - | 3 | 65.63% |
| UBER230721C00030000 | 2023-05-30 10:32AM EDT | 2023-07-21 | 8.25 | 7.90 | 8.00 | 0.00 | - | 13 | 1,644 | 59.28% |
| UBER230818C00030000 | 2023-05-30 3:21PM EDT | 2023-08-18 | 8.70 | 8.40 | 8.45 | 0.00 | - | 5 | 1,221 | 59.03% |
| UBER230915C00030000 | 2023-05-31 12:15PM EDT | 2023-09-15 | 8.80 | 8.70 | 8.80 | -0.15 | -1.68% | 1 | 13,335 | 56.79% |
| UBER231215C00030000 | 2023-05-30 10:48AM EDT | 2023-12-15 | 10.16 | 9.90 | 10.00 | 0.00 | - | 2 | 247 | 56.69% |
| UBER240119C00030000 | 2023-05-31 12:12PM EDT | 2024-01-19 | 10.38 | 10.25 | 10.35 | -0.07 | -0.67% | 2 | 14,924 | 56.08% |
| UBER240419C00030000 | 2023-05-24 12:32PM EDT | 2024-04-19 | 11.60 | 11.15 | 11.25 | 0.00 | - | 2 | 36 | 55.73% |
| UBER240621C00030000 | 2023-05-31 10:25AM EDT | 2024-06-21 | 11.95 | 11.75 | 11.90 | -0.20 | -1.65% | 10 | 2,438 | 56.10% |
| UBER240719C00030000 | 2023-05-30 12:15PM EDT | 2024-07-19 | 12.43 | 11.95 | 12.15 | 0.00 | - | 5 | 263 | 55.95% |
| UBER250117C00030000 | 2023-05-31 10:56AM EDT | 2025-01-17 | 13.50 | 13.30 | 13.55 | -0.05 | -0.37% | 25 | 7,839 | 55.64% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602P00030000 | 2023-05-30 3:48PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 336 | 93.75% |
| UBER230609P00030000 | 2023-05-30 11:01AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 302 | 56.25% |
| UBER230616P00030000 | 2023-05-31 11:25AM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 51 | 46,254 | 53.52% |
| UBER230623P00030000 | 2023-05-31 10:43AM EDT | 2023-06-23 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1 | 13 | 48.83% |
| UBER230630P00030000 | 2023-05-31 10:43AM EDT | 2023-06-30 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 1 | 25 | 48.05% |
| UBER230707P00030000 | 2023-05-31 9:39AM EDT | 2023-07-07 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 4 | 46.29% |
| UBER230721P00030000 | 2023-05-31 11:16AM EDT | 2023-07-21 | 0.27 | 0.24 | 0.25 | +0.04 | +17.39% | 11 | 9,714 | 44.14% |
| UBER230818P00030000 | 2023-05-31 11:09AM EDT | 2023-08-18 | 0.60 | 0.59 | 0.61 | +0.02 | +3.45% | 11 | 2,415 | 46.63% |
| UBER230915P00030000 | 2023-05-31 11:24AM EDT | 2023-09-15 | 0.84 | 0.80 | 0.82 | +0.05 | +6.33% | 83 | 44,741 | 44.68% |
| UBER231215P00030000 | 2023-05-31 10:37AM EDT | 2023-12-15 | 1.55 | 1.60 | 1.64 | -0.01 | -0.64% | 1 | 1,498 | 44.24% |
| UBER240119P00030000 | 2023-05-30 3:54PM EDT | 2024-01-19 | 1.80 | 1.81 | 1.85 | 0.00 | - | 639 | 31,122 | 43.26% |
| UBER240419P00030000 | 2023-05-24 3:33PM EDT | 2024-04-19 | 2.35 | 2.35 | 2.39 | 0.00 | - | 11 | 2,641 | 41.90% |
| UBER240621P00030000 | 2023-05-30 3:17PM EDT | 2024-06-21 | 2.70 | 2.73 | 2.80 | 0.00 | - | 1 | 6,801 | 41.85% |
| UBER240719P00030000 | 2023-05-26 11:17AM EDT | 2024-07-19 | 2.70 | 2.89 | 2.97 | 0.00 | - | 1 | 798 | 41.80% |
| UBER250117P00030000 | 2023-05-26 2:05PM EDT | 2025-01-17 | 4.10 | 3.75 | 3.85 | +0.45 | +12.33% | 40 | 10,897 | 40.75% |
© 2023 Yahoo. All rights reserved.