Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231208C00030000 | 2023-11-29 9:35AM EST | 2023-12-08 | 26.70 | 27.20 | 27.70 | 0.00 | - | 1 | 7 | 247.66% |
| UBER231215C00030000 | 2023-12-01 10:02AM EST | 2023-12-15 | 26.75 | 27.15 | 27.70 | +0.57 | +2.18% | 1 | 706 | 161.33% |
| UBER231222C00030000 | 2023-11-29 3:46PM EST | 2023-12-22 | 27.65 | 27.05 | 27.70 | +0.99 | +3.71% | 1 | 5 | 112.50% |
| UBER231229C00030000 | 2023-11-29 3:27PM EST | 2023-12-29 | 26.63 | 27.25 | 28.00 | 0.00 | - | 3 | 4 | 139.06% |
| UBER240119C00030000 | 2023-12-01 2:03PM EST | 2024-01-19 | 28.10 | 27.40 | 28.05 | +1.60 | +6.04% | 19 | 24,126 | 111.04% |
| UBER240315C00030000 | 2023-11-30 10:16AM EST | 2024-03-15 | 27.88 | 26.65 | 28.60 | +1.05 | +3.91% | 1 | 254 | 70.90% |
| UBER240419C00030000 | 2023-11-27 12:31PM EST | 2024-04-19 | 26.83 | 27.70 | 28.65 | 0.00 | - | 5 | 494 | 78.42% |
| UBER240621C00030000 | 2023-12-01 3:22PM EST | 2024-06-21 | 28.77 | 28.30 | 29.00 | +1.22 | +4.43% | 1 | 2,945 | 73.83% |
| UBER240719C00030000 | 2023-12-01 3:22PM EST | 2024-07-19 | 28.83 | 28.40 | 28.95 | +0.83 | +2.96% | 2 | 348 | 69.58% |
| UBER240920C00030000 | 2023-11-20 2:27PM EST | 2024-09-20 | 27.15 | 28.75 | 29.55 | 0.00 | - | - | 2 | 67.87% |
| UBER250117C00030000 | 2023-12-01 3:37PM EST | 2025-01-17 | 30.00 | 29.10 | 30.85 | +1.70 | +6.01% | 7 | 8,022 | 65.37% |
| UBER250620C00030000 | 2023-11-30 10:56AM EST | 2025-06-20 | 29.26 | 29.10 | 32.15 | 0.00 | - | 2 | 9 | 60.79% |
| UBER260116C00030000 | 2023-12-01 2:49PM EST | 2026-01-16 | 32.65 | 31.00 | 33.45 | +2.15 | +7.05% | 5 | 78 | 61.74% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231208P00030000 | 2023-10-27 1:58PM EST | 2023-12-08 | 0.22 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 210.94% |
| UBER231215P00030000 | 2023-12-01 2:29PM EST | 2023-12-15 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 4,936 | 126.56% |
| UBER240119P00030000 | 2023-12-01 3:04PM EST | 2024-01-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 31,582 | 71.09% |
| UBER240315P00030000 | 2023-11-28 3:42PM EST | 2024-03-15 | 0.06 | 0.04 | 0.10 | 0.00 | - | 120 | 416 | 56.45% |
| UBER240419P00030000 | 2023-12-01 2:15PM EST | 2024-04-19 | 0.08 | 0.05 | 0.16 | -0.06 | -42.86% | 1 | 7,626 | 51.95% |
| UBER240621P00030000 | 2023-12-01 3:50PM EST | 2024-06-21 | 0.24 | 0.22 | 0.31 | -0.02 | -7.69% | 110 | 9,246 | 50.49% |
| UBER240719P00030000 | 2023-12-01 3:40PM EST | 2024-07-19 | 0.27 | 0.22 | 0.33 | -0.12 | -30.77% | 140 | 3,881 | 49.41% |
| UBER240920P00030000 | 2023-11-30 11:52AM EST | 2024-09-20 | 0.50 | 0.46 | 0.72 | 0.00 | - | 1 | 3 | 52.20% |
| UBER250117P00030000 | 2023-12-01 2:42PM EST | 2025-01-17 | 0.78 | 0.75 | 0.98 | -0.06 | -7.14% | 4 | 10,878 | 47.71% |
| UBER250620P00030000 | 2023-12-01 12:43PM EST | 2025-06-20 | 1.28 | 1.03 | 2.04 | -0.07 | -5.19% | 4 | 372 | 50.98% |
| UBER260116P00030000 | 2023-11-30 1:09PM EST | 2026-01-16 | 1.99 | 1.53 | 2.63 | 0.00 | - | 1 | 79 | 47.69% |
© 2023 Yahoo. All rights reserved.