UBER - Uber Technologies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:42.50
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230609C00042500 | 2023-06-02 3:52PM EDT | 2023-06-09 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 246 | 58 | 35.55% |
| UBER230616C00042500 | 2023-06-02 3:48PM EDT | 2023-06-16 | 0.18 | 0.18 | 0.21 | +0.06 | +50.00% | 2,235 | 22,582 | 33.30% |
| UBER230721C00042500 | 2023-06-02 3:56PM EDT | 2023-07-21 | 0.87 | 0.88 | 0.93 | +0.25 | +40.32% | 2,049 | 22,422 | 33.64% |
| UBER230818C00042500 | 2023-06-02 3:59PM EDT | 2023-08-18 | 1.79 | 1.78 | 1.82 | +0.38 | +26.95% | 258 | 31,194 | 39.94% |
| UBER230915C00042500 | 2023-06-02 3:11PM EDT | 2023-09-15 | 2.23 | 2.20 | 2.25 | +0.44 | +24.58% | 1,245 | 5,324 | 39.40% |
| UBER231215C00042500 | 2023-06-02 3:22PM EDT | 2023-12-15 | 3.90 | 3.85 | 4.00 | +0.55 | +16.42% | 71 | 889 | 44.04% |
| UBER240119C00042500 | 2023-06-02 3:59PM EDT | 2024-01-19 | 4.30 | 4.30 | 4.40 | +0.60 | +16.22% | 42 | 7,094 | 43.74% |
| UBER240419C00042500 | 2023-05-31 3:55PM EDT | 2024-04-19 | 4.83 | 5.55 | 5.75 | 0.00 | - | 1 | 254 | 46.12% |
| UBER240621C00042500 | 2023-06-02 11:36AM EDT | 2024-06-21 | 6.30 | 6.35 | 6.55 | +0.85 | +15.60% | 1 | 1,456 | 47.11% |
| UBER240719C00042500 | 2023-06-02 3:09PM EDT | 2024-07-19 | 6.69 | 6.65 | 6.90 | +0.59 | +9.67% | 1 | 133 | 47.57% |
| UBER250117C00042500 | 2023-06-02 10:22AM EDT | 2025-01-17 | 8.15 | 8.25 | 8.65 | +0.90 | +12.41% | 10 | 741 | 48.39% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230616P00042500 | 2023-06-02 2:59PM EDT | 2023-06-16 | 2.95 | 2.85 | 2.96 | -1.30 | -30.59% | 82 | 229 | 32.23% |
| UBER230721P00042500 | 2023-06-02 3:43PM EDT | 2023-07-21 | 3.50 | 3.35 | 3.50 | -1.60 | -31.37% | 66 | 190 | 29.69% |
| UBER230818P00042500 | 2023-06-01 1:12PM EDT | 2023-08-18 | 4.25 | 4.15 | 4.25 | -0.90 | -17.48% | 1 | 532 | 35.06% |
| UBER230915P00042500 | 2023-06-02 3:46PM EDT | 2023-09-15 | 4.50 | 4.40 | 4.55 | -1.60 | -26.23% | 75 | 1,180 | 33.72% |
| UBER231215P00042500 | 2023-06-02 12:21PM EDT | 2023-12-15 | 5.75 | 5.60 | 5.70 | -1.18 | -17.03% | 5 | 661 | 34.82% |
| UBER240119P00042500 | 2023-06-02 9:34AM EDT | 2024-01-19 | 6.06 | 5.85 | 5.95 | -0.99 | -14.04% | 1 | 6,601 | 34.06% |
| UBER240419P00042500 | 2023-05-25 11:39AM EDT | 2024-04-19 | 7.90 | 6.65 | 6.75 | 0.00 | - | 3 | 28 | 34.25% |
| UBER240621P00042500 | 2023-05-30 1:04PM EDT | 2024-06-21 | 8.25 | 7.15 | 7.30 | 0.00 | - | 64 | 1,660 | 34.71% |
| UBER240719P00042500 | 2023-04-12 12:17PM EDT | 2024-07-19 | 12.85 | 8.15 | 8.35 | 0.00 | - | 1 | 44 | 39.73% |
| UBER250117P00042500 | 2023-05-26 9:30AM EDT | 2025-01-17 | 9.40 | 8.25 | 8.85 | 0.00 | - | 10 | 582 | 35.59% |
© 2023 Yahoo. All rights reserved.