UBER - Uber Technologies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230602C00050000 | 2023-05-24 1:27PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| UBER230609C00050000 | 2023-05-24 9:57AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 71 | 67.97% |
| UBER230616C00050000 | 2023-05-30 10:24AM EDT | 2023-06-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 19,887 | 55.47% |
| UBER230721C00050000 | 2023-05-30 9:58AM EDT | 2023-07-21 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 48 | 1,523 | 40.43% |
| UBER230818C00050000 | 2023-05-30 9:58AM EDT | 2023-08-18 | 0.28 | 0.24 | 0.25 | -0.03 | -9.68% | 11 | 784 | 40.19% |
| UBER230915C00050000 | 2023-05-26 2:48PM EDT | 2023-09-15 | 0.46 | 0.41 | 0.43 | -0.08 | -14.81% | 2 | 10,307 | 39.60% |
| UBER231215C00050000 | 2023-05-30 10:25AM EDT | 2023-12-15 | 1.39 | 1.30 | 1.36 | -0.11 | -7.33% | 58 | 971 | 42.24% |
| UBER240119C00050000 | 2023-05-30 9:30AM EDT | 2024-01-19 | 1.90 | 1.63 | 1.66 | -0.03 | -1.55% | 10 | 17,589 | 42.14% |
| UBER240419C00050000 | 2023-05-24 12:44PM EDT | 2024-04-19 | 2.65 | 2.39 | 2.55 | 0.00 | - | 42 | 80 | 43.12% |
| UBER240621C00050000 | 2023-05-25 2:30PM EDT | 2024-06-21 | 3.30 | 3.00 | 3.15 | 0.00 | - | 10 | 4,886 | 43.73% |
| UBER240719C00050000 | 2023-05-26 11:56AM EDT | 2024-07-19 | 3.62 | 3.35 | 3.45 | 0.00 | - | 3 | 383 | 44.23% |
| UBER250117C00050000 | 2023-05-30 9:48AM EDT | 2025-01-17 | 5.45 | 4.90 | 5.05 | +0.10 | +1.87% | 3 | 4,791 | 45.51% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230609P00050000 | 2023-05-23 1:53PM EDT | 2023-06-09 | 11.35 | 12.05 | 12.30 | 0.00 | - | - | 0 | 83.98% |
| UBER230616P00050000 | 2023-05-24 12:43PM EDT | 2023-06-16 | 12.20 | 12.05 | 12.20 | 0.00 | - | 15 | 16 | 0.00% |
| UBER230630P00050000 | 2023-05-26 9:39AM EDT | 2023-06-30 | 11.50 | 12.10 | 12.30 | 0.00 | - | 15 | 15 | 49.22% |
| UBER230721P00050000 | 2023-05-25 9:35AM EDT | 2023-07-21 | 11.55 | 12.15 | 12.25 | 0.00 | - | 75 | 225 | 31.25% |
| UBER230818P00050000 | 2023-05-26 9:42AM EDT | 2023-08-18 | 11.60 | 12.15 | 12.25 | 0.00 | - | 404 | 913 | 25.39% |
| UBER230915P00050000 | 2023-05-30 9:36AM EDT | 2023-09-15 | 11.15 | 12.15 | 12.30 | -0.50 | -4.29% | 1 | 427 | 26.76% |
| UBER231215P00050000 | 2023-05-24 9:50AM EDT | 2023-12-15 | 12.30 | 12.55 | 12.65 | 0.00 | - | 31 | 103 | 29.00% |
| UBER240119P00050000 | 2023-05-23 10:13AM EDT | 2024-01-19 | 11.50 | 12.65 | 12.80 | 0.00 | - | 9 | 257 | 29.15% |
| UBER240419P00050000 | 2023-05-30 9:30AM EDT | 2024-04-19 | 12.65 | 13.05 | 13.25 | -0.35 | -2.69% | 1 | 53 | 29.79% |
| UBER240621P00050000 | 2023-05-26 10:23AM EDT | 2024-06-21 | 12.90 | 13.30 | 13.50 | 0.00 | - | 23 | 553 | 29.52% |
| UBER240719P00050000 | 2023-05-24 12:18PM EDT | 2024-07-19 | 13.50 | 13.35 | 13.50 | 0.00 | - | 12 | 49 | 28.50% |
| UBER250117P00050000 | 2023-05-25 3:46PM EDT | 2025-01-17 | 14.18 | 14.15 | 14.35 | 0.00 | - | 1 | 574 | 29.27% |
© 2023 Yahoo. All rights reserved.