UBER - Uber Technologies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:20.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230609C00020000 | 2023-05-31 10:18AM EDT | 2023-06-09 | 17.70 | 20.15 | 20.40 | 0.00 | - | 1 | 3 | 281.25% |
| UBER230616C00020000 | 2023-06-05 1:46PM EDT | 2023-06-16 | 20.62 | 20.20 | 20.40 | 0.00 | - | 1 | 1,184 | 186.72% |
| UBER230630C00020000 | 2023-05-30 1:09PM EDT | 2023-06-30 | 17.92 | 20.15 | 20.45 | 0.00 | - | - | 2 | 123.44% |
| UBER230721C00020000 | 2023-06-05 3:10PM EDT | 2023-07-21 | 20.42 | 20.25 | 20.50 | 0.00 | - | 1 | 52 | 105.27% |
| UBER230818C00020000 | 2023-05-24 11:29AM EDT | 2023-08-18 | 18.25 | 20.30 | 20.65 | 0.00 | - | 2 | 17 | 92.58% |
| UBER230915C00020000 | 2023-06-06 3:39PM EDT | 2023-09-15 | 20.60 | 20.50 | 20.65 | +0.65 | +3.26% | 21 | 228 | 85.16% |
| UBER231215C00020000 | 2023-05-18 2:00PM EDT | 2023-12-15 | 19.76 | 20.85 | 21.15 | 0.00 | - | 1 | 16 | 76.03% |
| UBER240119C00020000 | 2023-06-06 1:51PM EDT | 2024-01-19 | 21.55 | 21.00 | 21.25 | +0.05 | +0.23% | 6 | 1,711 | 73.10% |
| UBER240419C00020000 | 2023-06-02 10:09AM EDT | 2024-04-19 | 20.40 | 21.40 | 21.85 | 0.00 | - | 7 | 29 | 71.14% |
| UBER240621C00020000 | 2023-06-02 11:11AM EDT | 2024-06-21 | 21.00 | 21.65 | 22.05 | 0.00 | - | 1 | 1,119 | 68.48% |
| UBER240719C00020000 | 2023-05-12 1:54PM EDT | 2024-07-19 | 20.30 | 21.75 | 22.10 | 0.00 | - | 4 | 28 | 67.19% |
| UBER250117C00020000 | 2023-06-06 3:48PM EDT | 2025-01-17 | 22.85 | 22.55 | 23.25 | -0.45 | -1.93% | 1 | 1,180 | 66.85% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230609P00020000 | 2023-05-01 10:32AM EDT | 2023-06-09 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 237.50% |
| UBER230616P00020000 | 2023-06-05 11:07AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,184 | 153.13% |
| UBER230623P00020000 | 2023-05-18 11:25AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 112.50% |
| UBER230630P00020000 | 2023-05-25 9:30AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 106.25% |
| UBER230721P00020000 | 2023-06-06 3:27PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 46 | 75.00% |
| UBER230818P00020000 | 2023-05-31 2:32PM EDT | 2023-08-18 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 577 | 61.72% |
| UBER230915P00020000 | 2023-06-06 3:35PM EDT | 2023-09-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 3,291 | 60.55% |
| UBER231215P00020000 | 2023-06-05 3:55PM EDT | 2023-12-15 | 0.19 | 0.15 | 0.21 | 0.00 | - | 19 | 137 | 54.88% |
| UBER240119P00020000 | 2023-06-05 12:13PM EDT | 2024-01-19 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 1 | 13,456 | 53.42% |
| UBER240419P00020000 | 2023-05-30 10:55AM EDT | 2024-04-19 | 0.54 | 0.33 | 0.46 | 0.00 | - | 1 | 254 | 50.29% |
| UBER240621P00020000 | 2023-06-02 2:07PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.57 | 0.00 | - | 6 | 4,259 | 50.24% |
| UBER240719P00020000 | 2023-05-18 10:53AM EDT | 2024-07-19 | 0.74 | 0.58 | 0.63 | 0.00 | - | 3 | 23 | 49.81% |
| UBER250117P00020000 | 2023-06-02 11:07AM EDT | 2025-01-17 | 1.15 | 1.05 | 1.14 | 0.00 | - | 11 | 2,005 | 49.15% |
© 2023 Yahoo. All rights reserved.