UK markets open in 6 hours 55 minutes
NIKKEI 225
33,138.46 -293.05 (-0.88%) HANG SENG
16,830.30 -212.60 (-1.25%) CRUDE OIL
74.65 +0.58 (+0.78%) GOLD FUTURES
2,116.80 +27.10 (+1.30%) DOW
36,245.50 +294.60 (+0.82%) Bitcoin GBP
31,718.04 +557.51 (+1.79%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231208C00040000 | 2023-11-17 9:33AM EST | 2023-12-08 | 14.40 | 17.10 | 18.05 | 0.00 | - | 1 | 7 | 188.28% |
| UBER231215C00040000 | 2023-12-01 3:29PM EST | 2023-12-15 | 17.79 | 17.30 | 17.65 | +1.56 | +9.61% | 126 | 6,453 | 108.59% |
| UBER231222C00040000 | 2023-11-28 1:00PM EST | 2023-12-22 | 16.40 | 17.15 | 17.90 | 0.00 | - | 16 | 35 | 91.80% |
| UBER231229C00040000 | 2023-11-13 2:39PM EST | 2023-12-29 | 12.70 | 17.30 | 17.90 | 0.00 | - | 33 | 32 | 84.38% |
| UBER240119C00040000 | 2023-12-01 3:43PM EST | 2024-01-19 | 17.80 | 17.40 | 17.95 | +1.33 | +8.08% | 127 | 16,292 | 66.41% |
| UBER240216C00040000 | 2023-11-30 1:39PM EST | 2024-02-16 | 16.45 | 17.75 | 18.55 | 0.00 | - | 4 | 28 | 66.21% |
| UBER240315C00040000 | 2023-12-01 1:57PM EST | 2024-03-15 | 18.64 | 18.10 | 18.60 | +1.29 | +7.44% | 46 | 955 | 60.40% |
| UBER240419C00040000 | 2023-12-01 3:19PM EST | 2024-04-19 | 18.94 | 18.40 | 19.05 | +1.44 | +8.23% | 4 | 5,807 | 57.89% |
| UBER240621C00040000 | 2023-12-01 10:39AM EST | 2024-06-21 | 18.89 | 18.85 | 19.50 | +0.72 | +3.96% | 19 | 3,001 | 53.10% |
| UBER240719C00040000 | 2023-11-22 3:58PM EST | 2024-07-19 | 18.11 | 19.50 | 20.60 | 0.00 | - | 10 | 893 | 58.19% |
| UBER240920C00040000 | 2023-12-01 2:20PM EST | 2024-09-20 | 20.93 | 19.65 | 20.80 | +1.88 | +9.87% | 1 | 55 | 52.94% |
| UBER250117C00040000 | 2023-12-01 1:52PM EST | 2025-01-17 | 22.07 | 21.40 | 22.25 | +1.67 | +8.19% | 21 | 5,595 | 54.96% |
| UBER250620C00040000 | 2023-12-01 3:20PM EST | 2025-06-20 | 23.50 | 21.60 | 23.70 | +0.85 | +3.75% | 78 | 159 | 51.20% |
| UBER260116C00040000 | 2023-12-01 3:54PM EST | 2026-01-16 | 23.53 | 22.90 | 27.30 | -0.07 | -0.30% | 14 | 164 | 54.38% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231208P00040000 | 2023-12-01 3:31PM EST | 2023-12-08 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 5,062 | 125.00% |
| UBER231215P00040000 | 2023-12-01 2:21PM EST | 2023-12-15 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 12,850 | 82.81% |
| UBER231222P00040000 | 2023-11-29 3:32PM EST | 2023-12-22 | 0.03 | 0.00 | 0.06 | 0.00 | - | 15 | 76 | 69.53% |
| UBER231229P00040000 | 2023-11-21 3:38PM EST | 2023-12-29 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 28 | 61.72% |
| UBER240119P00040000 | 2023-12-01 3:37PM EST | 2024-01-19 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 150 | 18,824 | 51.95% |
| UBER240216P00040000 | 2023-12-01 2:01PM EST | 2024-02-16 | 0.17 | 0.11 | 0.23 | -0.03 | -15.00% | 9 | 227 | 48.83% |
| UBER240315P00040000 | 2023-12-01 3:58PM EST | 2024-03-15 | 0.32 | 0.27 | 0.32 | -0.02 | -5.88% | 7 | 3,908 | 44.73% |
| UBER240419P00040000 | 2023-12-01 11:17AM EST | 2024-04-19 | 0.46 | 0.40 | 0.49 | -0.03 | -6.12% | 102 | 4,435 | 42.77% |
| UBER240621P00040000 | 2023-12-01 1:22PM EST | 2024-06-21 | 0.86 | 0.83 | 0.92 | -0.15 | -14.85% | 13 | 6,530 | 42.16% |
| UBER240719P00040000 | 2023-12-01 3:51PM EST | 2024-07-19 | 1.03 | 0.87 | 1.06 | -0.14 | -11.97% | 101 | 1,120 | 41.26% |
| UBER240920P00040000 | 2023-11-29 11:07AM EST | 2024-09-20 | 1.48 | 1.31 | 1.90 | 0.00 | - | 1 | 381 | 44.75% |
| UBER250117P00040000 | 2023-12-01 12:40PM EST | 2025-01-17 | 2.15 | 1.46 | 2.51 | -0.12 | -5.29% | 3 | 13,887 | 42.14% |
| UBER250620P00040000 | 2023-12-01 9:48AM EST | 2025-06-20 | 3.11 | 1.98 | 3.50 | -0.19 | -5.76% | 12 | 68 | 41.61% |
| UBER260116P00040000 | 2023-12-01 1:38PM EST | 2026-01-16 | 4.00 | 3.65 | 4.20 | -0.16 | -3.85% | 18 | 186 | 38.79% |
© 2023 Yahoo. All rights reserved.