UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119C00012500 | 2023-06-05 3:55PM EDT | 12.50 | 28.35 | 28.65 | 29.15 | 0.00 | - | 1 | 1,555 | 96.78% |
| UBER240119C00015000 | 2023-06-07 11:42AM EDT | 15.00 | 24.72 | 26.25 | 26.70 | 0.00 | - | 6 | 818 | 86.23% |
| UBER240119C00017500 | 2023-06-09 10:52AM EDT | 17.50 | 23.42 | 24.05 | 24.40 | -0.58 | -2.42% | 35 | 706 | 82.52% |
| UBER240119C00020000 | 2023-06-09 3:59PM EDT | 20.00 | 21.80 | 21.75 | 22.10 | +2.05 | +10.38% | 52 | 1,712 | 76.37% |
| UBER240119C00022500 | 2023-06-09 11:08AM EDT | 22.50 | 18.90 | 19.35 | 19.80 | +1.15 | +6.48% | 1 | 2,003 | 69.09% |
| UBER240119C00025000 | 2023-06-09 2:51PM EDT | 25.00 | 16.97 | 17.10 | 17.45 | +0.37 | +2.23% | 2 | 4,974 | 62.94% |
| UBER240119C00027500 | 2023-06-08 12:22PM EDT | 27.50 | 14.85 | 15.05 | 15.25 | 0.00 | - | 1 | 7,112 | 59.28% |
| UBER240119C00030000 | 2023-06-09 3:55PM EDT | 30.00 | 13.00 | 13.00 | 13.25 | +0.62 | +5.01% | 56 | 14,943 | 56.08% |
| UBER240119C00032500 | 2023-06-09 1:46PM EDT | 32.50 | 10.80 | 11.05 | 11.20 | +0.45 | +4.35% | 6 | 5,931 | 52.30% |
| UBER240119C00035000 | 2023-06-09 3:43PM EDT | 35.00 | 9.30 | 9.25 | 9.45 | +0.62 | +7.14% | 124 | 15,173 | 50.83% |
| UBER240119C00037500 | 2023-06-09 3:42PM EDT | 37.50 | 7.70 | 7.60 | 7.75 | +0.58 | +8.15% | 58 | 10,183 | 47.91% |
| UBER240119C00040000 | 2023-06-09 3:23PM EDT | 40.00 | 6.10 | 6.15 | 6.30 | +0.39 | +6.83% | 157 | 20,139 | 46.00% |
| UBER240119C00042500 | 2023-06-09 1:52PM EDT | 42.50 | 4.75 | 4.90 | 5.00 | +0.15 | +3.26% | 39 | 8,058 | 44.08% |
| UBER240119C00045000 | 2023-06-09 3:50PM EDT | 45.00 | 3.90 | 3.85 | 3.95 | +0.35 | +9.86% | 161 | 14,050 | 42.90% |
| UBER240119C00047500 | 2023-06-09 3:32PM EDT | 47.50 | 3.00 | 3.00 | 3.05 | +0.31 | +11.52% | 38 | 4,576 | 41.66% |
| UBER240119C00050000 | 2023-06-09 3:56PM EDT | 50.00 | 2.30 | 2.30 | 2.34 | +0.23 | +11.11% | 636 | 18,133 | 40.80% |
| UBER240119C00052500 | 2023-06-09 3:58PM EDT | 52.50 | 1.76 | 1.75 | 1.80 | +0.19 | +12.10% | 18 | 1,630 | 40.31% |
| UBER240119C00055000 | 2023-06-09 12:02PM EDT | 55.00 | 1.15 | 1.31 | 1.36 | -0.03 | -2.54% | 22 | 5,670 | 39.77% |
| UBER240119C00057500 | 2023-06-09 12:45PM EDT | 57.50 | 0.90 | 0.99 | 1.03 | +0.20 | +28.57% | 842 | 2,778 | 39.43% |
| UBER240119C00060000 | 2023-06-09 3:54PM EDT | 60.00 | 0.77 | 0.76 | 0.79 | +0.11 | +16.67% | 120 | 11,182 | 39.36% |
| UBER240119C00065000 | 2023-06-09 3:12PM EDT | 65.00 | 0.44 | 0.44 | 0.47 | +0.06 | +15.79% | 95 | 5,310 | 39.40% |
| UBER240119C00070000 | 2023-06-09 3:59PM EDT | 70.00 | 0.29 | 0.27 | 0.29 | +0.02 | +7.41% | 1,054 | 63,326 | 39.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119P00012500 | 2023-06-09 3:07PM EDT | 12.50 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 3 | 8,926 | 66.41% |
| UBER240119P00015000 | 2023-06-09 11:41AM EDT | 15.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1 | 12,144 | 61.72% |
| UBER240119P00017500 | 2023-06-09 9:33AM EDT | 17.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 97 | 6,912 | 57.91% |
| UBER240119P00020000 | 2023-06-09 12:53PM EDT | 20.00 | 0.24 | 0.21 | 0.23 | 0.00 | - | 213 | 13,449 | 54.00% |
| UBER240119P00022500 | 2023-06-09 3:51PM EDT | 22.50 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 11 | 17,181 | 50.68% |
| UBER240119P00025000 | 2023-06-09 3:10PM EDT | 25.00 | 0.54 | 0.49 | 0.54 | -0.03 | -5.26% | 16 | 36,374 | 48.39% |
| UBER240119P00027500 | 2023-06-08 1:45PM EDT | 27.50 | 0.83 | 0.76 | 0.80 | -0.01 | -1.19% | 10 | 23,377 | 45.85% |
| UBER240119P00030000 | 2023-06-09 3:19PM EDT | 30.00 | 1.17 | 1.13 | 1.16 | -0.03 | -2.50% | 13 | 31,092 | 43.58% |
| UBER240119P00032500 | 2023-06-09 3:48PM EDT | 32.50 | 1.64 | 1.60 | 1.67 | -0.07 | -4.09% | 3 | 21,919 | 41.81% |
| UBER240119P00035000 | 2023-06-09 3:59PM EDT | 35.00 | 2.25 | 2.19 | 2.26 | -0.19 | -7.79% | 36 | 11,430 | 39.45% |
| UBER240119P00037500 | 2023-06-09 3:49PM EDT | 37.50 | 3.10 | 3.00 | 3.10 | -0.20 | -6.06% | 6 | 8,589 | 37.99% |
| UBER240119P00040000 | 2023-06-09 3:19PM EDT | 40.00 | 4.12 | 4.00 | 4.10 | -0.28 | -6.36% | 9 | 14,094 | 36.30% |
| UBER240119P00042500 | 2023-06-09 2:53PM EDT | 42.50 | 5.45 | 5.20 | 5.30 | -0.06 | -1.09% | 3 | 6,602 | 34.64% |
| UBER240119P00045000 | 2023-06-08 2:07PM EDT | 45.00 | 6.95 | 6.60 | 6.75 | -0.25 | -3.47% | 12 | 6,733 | 33.34% |
| UBER240119P00047500 | 2023-06-09 9:41AM EDT | 47.50 | 8.40 | 8.20 | 8.40 | -0.35 | -4.00% | 41 | 1,367 | 31.98% |
| UBER240119P00050000 | 2023-05-31 11:51AM EDT | 50.00 | 13.05 | 10.05 | 10.30 | 0.00 | - | 2 | 259 | 31.18% |
| UBER240119P00052500 | 2023-05-22 11:50AM EDT | 52.50 | 13.10 | 12.00 | 12.30 | 0.00 | - | 45 | 235 | 29.71% |
| UBER240119P00055000 | 2023-06-08 10:54AM EDT | 55.00 | 15.30 | 14.20 | 14.40 | 0.00 | - | 2 | 271 | 27.32% |
| UBER240119P00057500 | 2023-06-07 9:37AM EDT | 57.50 | 17.55 | 16.45 | 16.75 | 0.00 | - | 1 | 5 | 27.15% |
| UBER240119P00060000 | 2023-05-19 1:27PM EDT | 60.00 | 20.88 | 18.90 | 19.35 | 0.00 | - | 21 | 0 | 31.93% |
| UBER240119P00065000 | 2023-03-10 3:07PM EDT | 65.00 | 34.02 | 33.65 | 33.95 | 0.00 | - | 1 | 0 | 124.51% |
| UBER240119P00070000 | 2023-05-18 9:33AM EDT | 70.00 | 31.95 | 28.85 | 29.20 | 0.00 | - | 1 | 0 | 36.96% |
© 2023 Yahoo. All rights reserved.