Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231020C00032500 | 2023-09-29 1:01PM EDT | 2023-10-20 | 13.75 | 13.50 | 13.80 | +1.20 | +9.56% | 2 | 514 | 84.96% |
| UBER231117C00032500 | 2023-09-29 12:52PM EDT | 2023-11-17 | 14.07 | 13.75 | 13.95 | +1.18 | +9.15% | 1 | 237 | 67.48% |
| UBER231215C00032500 | 2023-09-27 1:28PM EDT | 2023-12-15 | 14.25 | 14.00 | 14.30 | +1.23 | +9.45% | 10 | 560 | 63.62% |
| UBER240119C00032500 | 2023-09-29 3:40PM EDT | 2024-01-19 | 14.50 | 14.35 | 14.50 | -0.20 | -1.36% | 15 | 26,602 | 58.94% |
| UBER240315C00032500 | 2023-09-21 1:59PM EDT | 2024-03-15 | 14.25 | 14.95 | 15.25 | 0.00 | - | 22 | 69 | 58.55% |
| UBER240419C00032500 | 2023-09-27 11:28AM EDT | 2024-04-19 | 15.42 | 15.35 | 15.50 | +0.62 | +4.19% | 1 | 278 | 57.37% |
| UBER240621C00032500 | 2023-09-26 10:37AM EDT | 2024-06-21 | 15.00 | 16.05 | 16.25 | 0.00 | - | 4 | 1,292 | 57.64% |
| UBER240719C00032500 | 2023-09-12 10:36AM EDT | 2024-07-19 | 18.72 | 16.35 | 16.50 | 0.00 | - | 1 | 161 | 57.43% |
| UBER250117C00032500 | 2023-09-29 1:59PM EDT | 2025-01-17 | 18.20 | 18.05 | 18.30 | -1.10 | -5.70% | 6 | 820 | 57.54% |
| UBER250620C00032500 | 2023-09-22 9:47AM EDT | 2025-06-20 | 18.74 | 19.35 | 19.55 | 0.00 | - | 10 | 5 | 57.58% |
| UBER260116C00032500 | 2023-09-21 10:14AM EDT | 2026-01-16 | 19.25 | 20.60 | 21.00 | 0.00 | - | - | 1 | 56.74% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231020P00032500 | 2023-09-29 11:56AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 168 | 60.94% |
| UBER231117P00032500 | 2023-09-29 1:21PM EDT | 2023-11-17 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 1 | 78 | 53.32% |
| UBER231215P00032500 | 2023-09-29 9:44AM EDT | 2023-12-15 | 0.22 | 0.22 | 0.24 | -0.08 | -26.67% | 3 | 2,777 | 49.12% |
| UBER240119P00032500 | 2023-09-28 12:28PM EDT | 2024-01-19 | 0.40 | 0.39 | 0.41 | 0.00 | - | 5 | 25,535 | 46.39% |
| UBER240315P00032500 | 2023-09-22 3:18PM EDT | 2024-03-15 | 0.87 | 0.74 | 0.77 | 0.00 | - | 2 | 258 | 45.31% |
| UBER240419P00032500 | 2023-09-27 3:58PM EDT | 2024-04-19 | 1.06 | 0.93 | 0.96 | 0.00 | - | 10 | 549 | 44.24% |
| UBER240621P00032500 | 2023-09-29 3:42PM EDT | 2024-06-21 | 1.36 | 1.35 | 1.38 | -0.01 | -0.73% | 6 | 11,545 | 43.92% |
| UBER240719P00032500 | 2023-09-29 3:38PM EDT | 2024-07-19 | 1.49 | 1.47 | 1.55 | -0.06 | -3.87% | 1 | 1,874 | 43.68% |
| UBER250117P00032500 | 2023-09-26 10:12AM EDT | 2025-01-17 | 2.70 | 2.44 | 2.54 | 0.00 | - | 10 | 4,824 | 42.25% |
| UBER250620P00032500 | 2023-09-27 3:59PM EDT | 2025-06-20 | 3.27 | 3.10 | 3.25 | 0.00 | - | 10 | 12 | 41.28% |
| UBER260116P00032500 | 2023-09-25 10:21AM EDT | 2026-01-16 | 4.10 | 3.70 | 4.05 | 0.00 | - | 1 | 293 | 40.05% |
© 2023 Yahoo. All rights reserved.
