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 | 2023-05-26 1:31PM EDT | 2023-06-02 | 3.40 | 3.45 | 3.60 | +0.30 | +9.68% | 18 | 558 | 55.47% |
| UBER230609C00035000 | 2023-05-26 3:29PM EDT | 2023-06-09 | 3.70 | 3.60 | 3.75 | +0.40 | +12.12% | 56 | 410 | 48.73% |
| UBER230616C00035000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 3.80 | 3.80 | 3.90 | +0.28 | +7.95% | 124 | 16,056 | 46.29% |
| UBER230623C00035000 | 2023-05-26 3:04PM EDT | 2023-06-23 | 4.15 | 3.95 | 4.05 | +0.50 | +13.70% | 7 | 100 | 45.17% |
| UBER230630C00035000 | 2023-05-26 2:05PM EDT | 2023-06-30 | 4.01 | 4.10 | 4.20 | +0.51 | +14.57% | 6 | 85 | 44.68% |
| UBER230721C00035000 | 2023-05-26 2:26PM EDT | 2023-07-21 | 4.58 | 4.50 | 4.65 | +0.28 | +6.51% | 39 | 10,159 | 44.78% |
| UBER230818C00035000 | 2023-05-26 3:36PM EDT | 2023-08-18 | 5.35 | 5.30 | 5.40 | +0.25 | +4.90% | 484 | 4,573 | 48.51% |
| UBER230915C00035000 | 2023-05-26 3:51PM EDT | 2023-09-15 | 5.80 | 5.75 | 5.85 | +0.20 | +3.57% | 207 | 8,173 | 48.02% |
| UBER231215C00035000 | 2023-05-25 12:38PM EDT | 2023-12-15 | 6.85 | 7.25 | 7.40 | 0.00 | - | 2 | 274 | 50.71% |
| UBER240119C00035000 | 2023-05-26 2:36PM EDT | 2024-01-19 | 7.90 | 7.70 | 7.90 | +0.40 | +5.33% | 94 | 15,300 | 50.37% |
| UBER240419C00035000 | 2023-05-26 3:23PM EDT | 2024-04-19 | 8.91 | 8.75 | 8.95 | -1.14 | -11.34% | 1 | 116 | 50.76% |
| UBER240621C00035000 | 2023-05-26 10:19AM EDT | 2024-06-21 | 9.56 | 9.45 | 9.60 | +0.31 | +3.35% | 30 | 1,951 | 51.18% |
| UBER240719C00035000 | 2023-05-24 10:39AM EDT | 2024-07-19 | 9.75 | 9.70 | 9.90 | 0.00 | - | 8 | 112 | 51.29% |
| UBER250117C00035000 | 2023-05-26 3:48PM EDT | 2025-01-17 | 11.40 | 11.25 | 11.65 | +0.60 | +5.56% | 13 | 5,604 | 52.15% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602P00035000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 273 | 884 | 42.58% |
| UBER230609P00035000 | 2023-05-26 3:22PM EDT | 2023-06-09 | 0.14 | 0.15 | 0.17 | -0.11 | -44.00% | 35 | 833 | 40.63% |
| UBER230616P00035000 | 2023-05-26 3:50PM EDT | 2023-06-16 | 0.32 | 0.29 | 0.32 | -0.08 | -20.00% | 48 | 22,601 | 40.72% |
| UBER230623P00035000 | 2023-05-26 2:02PM EDT | 2023-06-23 | 0.43 | 0.40 | 0.44 | -0.12 | -21.82% | 603 | 305 | 39.75% |
| UBER230630P00035000 | 2023-05-26 2:11PM EDT | 2023-06-30 | 0.52 | 0.52 | 0.55 | -0.15 | -22.39% | 90 | 412 | 38.92% |
| UBER230721P00035000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 0.87 | 0.84 | 0.87 | -0.12 | -12.12% | 119 | 14,431 | 37.94% |
| UBER230818P00035000 | 2023-05-26 3:37PM EDT | 2023-08-18 | 1.52 | 1.49 | 1.51 | -0.14 | -8.43% | 43 | 2,121 | 41.60% |
| UBER230915P00035000 | 2023-05-26 2:49PM EDT | 2023-09-15 | 1.79 | 1.80 | 1.84 | -0.20 | -10.05% | 8 | 12,973 | 40.53% |
| UBER231215P00035000 | 2023-05-26 11:33AM EDT | 2023-12-15 | 2.87 | 2.88 | 2.93 | -0.23 | -7.42% | 1 | 2,053 | 40.87% |
| UBER240119P00035000 | 2023-05-26 11:50AM EDT | 2024-01-19 | 3.19 | 3.15 | 3.20 | -0.16 | -4.78% | 5 | 11,420 | 40.16% |
| UBER240419P00035000 | 2023-05-18 3:44PM EDT | 2024-04-19 | 3.60 | 3.80 | 3.90 | 0.00 | - | 57 | 4,556 | 39.47% |
| UBER240621P00035000 | 2023-05-25 12:54PM EDT | 2024-06-21 | 4.60 | 4.25 | 4.35 | 0.00 | - | 1 | 1,331 | 39.27% |
| UBER240719P00035000 | 2023-05-18 12:07PM EDT | 2024-07-19 | 4.34 | 4.40 | 4.50 | 0.00 | - | 2 | 11 | 38.94% |
| UBER250117P00035000 | 2023-05-24 2:49PM EDT | 2025-01-17 | 5.70 | 5.40 | 5.50 | 0.00 | - | 38 | 2,576 | 38.11% |
© 2023 Yahoo. All rights reserved.