UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00012500 | 2023-05-11 2:03PM EDT | 12.50 | 27.04 | 26.40 | 27.05 | 0.00 | - | 1 | 123 | 82.52% |
| UBER240621C00015000 | 2023-05-18 2:09PM EDT | 15.00 | 24.97 | 24.40 | 24.80 | 0.00 | - | 11 | 127 | 78.96% |
| UBER240621C00017500 | 2023-05-26 9:58AM EDT | 17.50 | 22.34 | 22.25 | 22.55 | +0.52 | +2.38% | 2 | 111 | 73.14% |
| UBER240621C00020000 | 2023-05-25 9:47AM EDT | 20.00 | 20.10 | 19.95 | 20.35 | 0.00 | - | 7 | 1,119 | 66.70% |
| UBER240621C00022500 | 2023-05-25 9:51AM EDT | 22.50 | 18.25 | 18.10 | 18.25 | +0.35 | +1.96% | 1 | 1,003 | 63.89% |
| UBER240621C00025000 | 2023-05-26 3:58PM EDT | 25.00 | 16.22 | 16.15 | 16.30 | +0.22 | +1.37% | 3 | 517 | 60.67% |
| UBER240621C00027500 | 2023-05-24 12:31PM EDT | 27.50 | 13.95 | 14.30 | 14.45 | 0.00 | - | 3 | 613 | 57.86% |
| UBER240621C00030000 | 2023-05-25 10:08AM EDT | 30.00 | 12.22 | 12.55 | 12.70 | 0.00 | - | 5 | 2,461 | 55.30% |
| UBER240621C00032500 | 2023-05-26 10:41AM EDT | 32.50 | 11.01 | 10.95 | 11.15 | +0.34 | +3.19% | 20 | 1,471 | 53.44% |
| UBER240621C00035000 | 2023-05-26 10:19AM EDT | 35.00 | 9.56 | 9.45 | 9.60 | +0.31 | +3.35% | 30 | 1,951 | 51.25% |
| UBER240621C00037500 | 2023-05-26 2:03PM EDT | 37.50 | 8.08 | 8.15 | 8.25 | +0.13 | +1.64% | 89 | 1,899 | 50.07% |
| UBER240621C00040000 | 2023-05-26 3:42PM EDT | 40.00 | 7.03 | 6.90 | 7.00 | +0.48 | +7.33% | 151 | 2,114 | 48.35% |
| UBER240621C00042500 | 2023-05-25 11:18AM EDT | 42.50 | 5.60 | 5.80 | 5.95 | 0.00 | - | 1 | 1,457 | 47.22% |
| UBER240621C00045000 | 2023-05-25 3:56PM EDT | 45.00 | 4.75 | 4.90 | 5.00 | 0.00 | - | 19 | 2,134 | 46.05% |
| UBER240621C00047500 | 2023-05-25 12:14PM EDT | 47.50 | 3.85 | 4.05 | 4.25 | 0.00 | - | 11 | 2,220 | 45.50% |
| UBER240621C00050000 | 2023-05-25 2:30PM EDT | 50.00 | 3.30 | 3.35 | 3.55 | 0.00 | - | 10 | 4,886 | 44.67% |
| UBER240621C00055000 | 2023-05-26 12:57PM EDT | 55.00 | 2.31 | 2.26 | 2.39 | +0.10 | +4.52% | 6 | 4,072 | 42.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00012500 | 2023-05-26 9:30AM EDT | 12.50 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 1 | 530 | 60.16% |
| UBER240621P00015000 | 2023-05-26 1:37PM EDT | 15.00 | 0.31 | 0.23 | 0.34 | +0.01 | +3.33% | 18 | 125 | 55.57% |
| UBER240621P00017500 | 2023-05-08 2:44PM EDT | 17.50 | 0.52 | 0.42 | 0.51 | 0.00 | - | 602 | 3,253 | 52.88% |
| UBER240621P00020000 | 2023-05-22 2:55PM EDT | 20.00 | 0.68 | 0.67 | 0.74 | 0.00 | - | 2 | 4,257 | 50.29% |
| UBER240621P00022500 | 2023-05-23 2:11PM EDT | 22.50 | 1.06 | 0.98 | 1.03 | 0.00 | - | 37 | 4,889 | 48.10% |
| UBER240621P00025000 | 2023-05-26 2:14PM EDT | 25.00 | 1.43 | 1.40 | 1.45 | -0.10 | -6.54% | 1 | 18,843 | 46.07% |
| UBER240621P00027500 | 2023-05-19 2:45PM EDT | 27.50 | 1.88 | 1.93 | 1.97 | 0.00 | - | 1 | 3,153 | 44.10% |
| UBER240621P00030000 | 2023-05-24 10:43AM EDT | 30.00 | 2.75 | 2.57 | 2.62 | 0.00 | - | 1 | 6,800 | 42.37% |
| UBER240621P00032500 | 2023-05-26 2:36PM EDT | 32.50 | 3.35 | 3.30 | 3.40 | -0.25 | -6.94% | 8 | 2,425 | 40.71% |
| UBER240621P00035000 | 2023-05-25 12:54PM EDT | 35.00 | 4.60 | 4.25 | 4.35 | 0.00 | - | 1 | 1,331 | 39.32% |
| UBER240621P00037500 | 2023-05-19 3:07PM EDT | 37.50 | 5.20 | 5.30 | 5.40 | 0.00 | - | 22 | 321 | 37.65% |
| UBER240621P00040000 | 2023-05-25 3:52PM EDT | 40.00 | 6.80 | 6.50 | 6.60 | 0.00 | - | 11 | 1,716 | 35.99% |
| UBER240621P00042500 | 2023-05-24 3:38PM EDT | 42.50 | 8.30 | 7.85 | 8.00 | 0.00 | - | 2 | 1,596 | 34.63% |
| UBER240621P00045000 | 2023-05-19 2:44PM EDT | 45.00 | 9.30 | 9.40 | 9.55 | 0.00 | - | 295 | 1,975 | 33.25% |
| UBER240621P00047500 | 2023-05-25 2:31PM EDT | 47.50 | 11.50 | 11.05 | 11.20 | 0.00 | - | 23 | 1,084 | 31.49% |
| UBER240621P00050000 | 2023-05-26 10:23AM EDT | 50.00 | 12.90 | 12.90 | 13.05 | -0.40 | -3.01% | 23 | 530 | 30.05% |
| UBER240621P00055000 | 2023-05-26 9:59AM EDT | 55.00 | 17.05 | 17.00 | 17.10 | +0.70 | +4.28% | 8 | 18 | 26.39% |
© 2023 Yahoo. All rights reserved.