UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.55 +0.81 (+1.21%) GOLD FUTURES
1,983.00 +9.50 (+0.48%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,683.31 -461.38 (-1.99%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230324C00030000 | 2023-03-20 3:37PM EDT | 2023-03-24 | 2.07 | 2.09 | 2.14 | -0.09 | -4.17% | 4 | 732 | 56.06% |
| UBER230331C00030000 | 2023-03-20 12:02PM EDT | 2023-03-31 | 2.15 | 2.32 | 2.39 | -0.25 | -10.42% | 42 | 211 | 50.88% |
| UBER230406C00030000 | 2023-03-20 2:50PM EDT | 2023-04-06 | 2.49 | 2.49 | 2.56 | -0.65 | -20.70% | 2 | 70 | 50.59% |
| UBER230414C00030000 | 2023-03-17 11:35AM EDT | 2023-04-14 | 2.67 | 2.72 | 2.79 | 0.00 | - | 20 | 442 | 50.05% |
| UBER230421C00030000 | 2023-03-20 2:50PM EDT | 2023-04-21 | 2.89 | 2.91 | 2.95 | -0.16 | -5.25% | 44 | 1,279 | 49.17% |
| UBER230428C00030000 | 2023-03-20 10:37AM EDT | 2023-04-28 | 3.37 | 3.05 | 3.20 | +0.15 | +4.66% | 12 | 15 | 51.32% |
| UBER230519C00030000 | 2023-03-20 3:30PM EDT | 2023-05-19 | 3.80 | 3.85 | 3.95 | -0.10 | -2.56% | 68 | 9,277 | 56.20% |
| UBER230616C00030000 | 2023-03-20 3:46PM EDT | 2023-06-16 | 4.30 | 4.30 | 4.40 | -0.11 | -2.49% | 103 | 8,462 | 54.20% |
| UBER230915C00030000 | 2023-03-20 2:22PM EDT | 2023-09-15 | 5.45 | 5.60 | 5.70 | -0.35 | -6.03% | 17 | 5,351 | 53.59% |
| UBER240119C00030000 | 2023-03-20 3:57PM EDT | 2024-01-19 | 7.00 | 6.95 | 7.10 | -0.05 | -0.71% | 7 | 15,082 | 53.69% |
| UBER240621C00030000 | 2023-03-20 2:55PM EDT | 2024-06-21 | 8.25 | 8.25 | 8.40 | -0.12 | -1.43% | 36 | 1,832 | 53.59% |
| UBER240719C00030000 | 2023-03-09 11:05AM EDT | 2024-07-19 | 10.46 | 8.45 | 8.65 | 0.00 | - | 1 | 27 | 53.69% |
| UBER250117C00030000 | 2023-03-20 1:20PM EDT | 2025-01-17 | 9.85 | 9.75 | 9.95 | -0.03 | -0.30% | 5 | 7,206 | 54.08% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230324P00030000 | 2023-03-20 3:55PM EDT | 2023-03-24 | 0.17 | 0.16 | 0.18 | -0.15 | -46.87% | 330 | 1,986 | 54.30% |
| UBER230331P00030000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 0.39 | 0.37 | 0.39 | -0.13 | -25.00% | 913 | 653 | 48.93% |
| UBER230406P00030000 | 2023-03-20 2:19PM EDT | 2023-04-06 | 0.60 | 0.51 | 0.54 | -0.09 | -13.04% | 25 | 210 | 46.68% |
| UBER230414P00030000 | 2023-03-20 10:50AM EDT | 2023-04-14 | 0.66 | 0.71 | 0.73 | -0.19 | -22.35% | 34 | 190 | 45.61% |
| UBER230421P00030000 | 2023-03-20 3:46PM EDT | 2023-04-21 | 0.90 | 0.86 | 0.89 | -0.11 | -10.89% | 376 | 11,435 | 45.31% |
| UBER230428P00030000 | 2023-03-20 3:51PM EDT | 2023-04-28 | 0.97 | 0.98 | 1.03 | -0.20 | -17.09% | 8 | 63 | 44.97% |
| UBER230519P00030000 | 2023-03-20 2:37PM EDT | 2023-05-19 | 1.79 | 1.72 | 1.74 | -0.06 | -3.24% | 207 | 10,748 | 51.22% |
| UBER230616P00030000 | 2023-03-20 2:38PM EDT | 2023-06-16 | 2.06 | 2.03 | 2.07 | -0.14 | -6.36% | 29 | 32,334 | 48.24% |
| UBER230915P00030000 | 2023-03-20 10:37AM EDT | 2023-09-15 | 2.95 | 3.00 | 3.10 | -0.30 | -9.23% | 35 | 14,592 | 46.24% |
| UBER240119P00030000 | 2023-03-20 10:27AM EDT | 2024-01-19 | 4.00 | 3.95 | 4.00 | -0.10 | -2.44% | 202 | 20,631 | 43.68% |
| UBER240621P00030000 | 2023-03-16 10:27AM EDT | 2024-06-21 | 5.00 | 4.75 | 4.95 | 0.00 | - | 2 | 3,240 | 42.73% |
| UBER240719P00030000 | 2023-03-15 12:02PM EDT | 2024-07-19 | 5.15 | 4.85 | 5.00 | 0.00 | - | 31 | 36 | 41.85% |
| UBER250117P00030000 | 2023-03-17 2:24PM EDT | 2025-01-17 | 5.90 | 5.65 | 5.85 | 0.00 | - | 15 | 5,366 | 41.02% |
© 2023 Yahoo. All rights reserved.
