Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230331C00032500 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.20 | 0.18 | 0.22 | -0.16 | -44.44% | 655 | 1,664 | 50.20% |
| UBER230406C00032500 | 2023-03-24 3:39PM EDT | 2023-04-06 | 0.42 | 0.38 | 0.42 | -0.13 | -23.64% | 114 | 154 | 47.07% |
| UBER230414C00032500 | 2023-03-24 2:26PM EDT | 2023-04-14 | 0.58 | 0.61 | 0.66 | -0.20 | -25.64% | 13 | 90 | 46.09% |
| UBER230421C00032500 | 2023-03-24 3:48PM EDT | 2023-04-21 | 0.85 | 0.81 | 0.84 | -0.16 | -15.84% | 650 | 42,731 | 45.56% |
| UBER230428C00032500 | 2023-03-24 3:56PM EDT | 2023-04-28 | 1.02 | 0.97 | 1.06 | -0.17 | -14.29% | 4 | 36 | 46.83% |
| UBER230519C00032500 | 2023-03-24 3:56PM EDT | 2023-05-19 | 1.81 | 1.79 | 1.82 | -0.14 | -7.18% | 568 | 20,783 | 52.93% |
| UBER230616C00032500 | 2023-03-24 3:46PM EDT | 2023-06-16 | 2.30 | 2.27 | 2.31 | -0.17 | -6.88% | 1,158 | 8,411 | 51.44% |
| UBER230915C00032500 | 2023-03-24 12:53PM EDT | 2023-09-15 | 3.59 | 3.55 | 3.65 | -0.11 | -2.97% | 1,415 | 5,181 | 51.00% |
| UBER240119C00032500 | 2023-03-24 2:12PM EDT | 2024-01-19 | 4.90 | 4.95 | 5.05 | -0.15 | -2.97% | 13 | 5,650 | 51.47% |
| UBER240621C00032500 | 2023-03-24 3:22PM EDT | 2024-06-21 | 6.38 | 6.25 | 6.40 | -0.12 | -1.85% | 2 | 1,510 | 51.64% |
| UBER240719C00032500 | 2023-03-23 9:41AM EDT | 2024-07-19 | 7.30 | 6.45 | 6.60 | 0.00 | - | 2 | 9 | 51.56% |
| UBER250117C00032500 | 2023-03-22 12:54PM EDT | 2025-01-17 | 9.00 | 7.75 | 8.00 | 0.00 | - | 13 | 424 | 52.32% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230331P00032500 | 2023-03-24 3:52PM EDT | 2023-03-31 | 1.89 | 1.87 | 1.97 | +0.29 | +18.12% | 88 | 2,259 | 50.20% |
| UBER230406P00032500 | 2023-03-24 3:31PM EDT | 2023-04-06 | 2.00 | 2.04 | 2.11 | +0.59 | +41.84% | 11 | 217 | 43.75% |
| UBER230414P00032500 | 2023-03-24 3:53PM EDT | 2023-04-14 | 2.30 | 2.25 | 2.35 | +0.84 | +57.53% | 16 | 27 | 43.75% |
| UBER230421P00032500 | 2023-03-24 3:53PM EDT | 2023-04-21 | 2.45 | 2.42 | 2.48 | +0.04 | +1.66% | 489 | 14,234 | 41.99% |
| UBER230428P00032500 | 2023-03-24 1:33PM EDT | 2023-04-28 | 2.68 | 2.55 | 2.69 | +0.71 | +36.04% | 2 | 218 | 43.46% |
| UBER230519P00032500 | 2023-03-24 3:49PM EDT | 2023-05-19 | 3.29 | 3.30 | 3.35 | +0.19 | +6.13% | 300 | 18,670 | 48.54% |
| UBER230616P00032500 | 2023-03-24 2:01PM EDT | 2023-06-16 | 3.74 | 3.65 | 3.75 | +0.19 | +5.35% | 21 | 10,474 | 46.46% |
| UBER230915P00032500 | 2023-03-24 12:49PM EDT | 2023-09-15 | 4.70 | 4.60 | 4.70 | +0.10 | +2.17% | 60 | 7,219 | 43.36% |
| UBER240119P00032500 | 2023-03-24 11:25AM EDT | 2024-01-19 | 5.80 | 5.55 | 5.65 | +0.55 | +10.48% | 14 | 25,722 | 41.57% |
| UBER240621P00032500 | 2023-03-24 3:53PM EDT | 2024-06-21 | 6.49 | 6.40 | 6.55 | +0.42 | +6.92% | 2 | 561 | 40.39% |
| UBER240719P00032500 | 2023-03-10 3:26PM EDT | 2024-07-19 | 6.49 | 6.45 | 6.65 | 0.00 | - | 1 | 3 | 39.92% |
| UBER250117P00032500 | 2023-03-24 1:57PM EDT | 2025-01-17 | 7.40 | 7.30 | 7.45 | +0.50 | +7.25% | 1 | 2,474 | 38.89% |
© 2023 Yahoo. All rights reserved.
