UBER - Uber Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119C00012500 | 2023-05-30 9:42AM EDT | 12.50 | 26.95 | 27.50 | 27.85 | 0.00 | - | 1 | 1,556 | 95.51% |
| UBER240119C00015000 | 2023-05-30 3:00PM EDT | 15.00 | 23.45 | 25.10 | 25.55 | 0.00 | - | 2 | 818 | 87.55% |
| UBER240119C00017500 | 2023-05-31 1:22PM EDT | 17.50 | 20.70 | 22.85 | 23.10 | 0.00 | - | 1 | 706 | 79.83% |
| UBER240119C00020000 | 2023-06-02 3:19PM EDT | 20.00 | 20.55 | 20.35 | 20.90 | +1.55 | +8.16% | 10 | 1,904 | 72.39% |
| UBER240119C00022500 | 2023-06-02 3:41PM EDT | 22.50 | 18.33 | 18.30 | 18.55 | +1.24 | +7.26% | 1 | 2,020 | 68.16% |
| UBER240119C00025000 | 2023-06-02 12:50PM EDT | 25.00 | 16.00 | 16.10 | 16.25 | +1.06 | +7.10% | 10 | 4,987 | 62.43% |
| UBER240119C00027500 | 2023-06-02 12:30PM EDT | 27.50 | 13.92 | 13.95 | 14.20 | +1.32 | +10.48% | 26 | 7,106 | 58.55% |
| UBER240119C00030000 | 2023-06-02 1:41PM EDT | 30.00 | 12.05 | 11.95 | 12.10 | +1.05 | +9.55% | 42 | 14,927 | 54.49% |
| UBER240119C00032500 | 2023-06-02 2:33PM EDT | 32.50 | 10.15 | 10.10 | 10.25 | +0.99 | +10.81% | 21 | 5,911 | 51.81% |
| UBER240119C00035000 | 2023-06-02 3:41PM EDT | 35.00 | 8.38 | 8.35 | 8.50 | +0.83 | +10.99% | 74 | 15,319 | 49.66% |
| UBER240119C00037500 | 2023-06-02 3:21PM EDT | 37.50 | 6.80 | 6.85 | 6.95 | +0.73 | +12.03% | 127 | 9,842 | 47.44% |
| UBER240119C00040000 | 2023-06-02 3:36PM EDT | 40.00 | 5.50 | 5.45 | 5.60 | +0.65 | +13.40% | 172 | 18,284 | 45.65% |
| UBER240119C00042500 | 2023-06-02 3:59PM EDT | 42.50 | 4.30 | 4.30 | 4.40 | +0.60 | +16.22% | 42 | 7,094 | 43.84% |
| UBER240119C00045000 | 2023-06-02 3:59PM EDT | 45.00 | 3.40 | 3.35 | 3.45 | +0.50 | +17.24% | 557 | 13,191 | 42.75% |
| UBER240119C00047500 | 2023-06-02 10:30AM EDT | 47.50 | 2.50 | 2.58 | 2.64 | +0.29 | +13.12% | 3 | 4,581 | 41.58% |
| UBER240119C00050000 | 2023-06-02 3:52PM EDT | 50.00 | 1.97 | 1.91 | 2.01 | +0.29 | +17.26% | 100 | 17,559 | 40.77% |
| UBER240119C00052500 | 2023-06-02 1:04PM EDT | 52.50 | 1.47 | 1.46 | 1.50 | +0.22 | +17.60% | 1 | 1,619 | 39.94% |
| UBER240119C00055000 | 2023-06-02 3:21PM EDT | 55.00 | 1.10 | 1.09 | 1.14 | +0.14 | +14.58% | 33 | 5,629 | 39.62% |
| UBER240119C00057500 | 2023-05-31 9:51AM EDT | 57.50 | 0.71 | 0.81 | 0.88 | 0.00 | - | 1 | 2,776 | 39.62% |
| UBER240119C00060000 | 2023-06-02 3:58PM EDT | 60.00 | 0.63 | 0.62 | 0.66 | +0.08 | +14.55% | 68 | 11,121 | 39.36% |
| UBER240119C00065000 | 2023-06-01 9:57AM EDT | 65.00 | 0.38 | 0.36 | 0.39 | +0.06 | +18.75% | 1 | 5,308 | 39.40% |
| UBER240119C00070000 | 2023-06-02 3:58PM EDT | 70.00 | 0.24 | 0.23 | 0.25 | +0.03 | +14.29% | 1,096 | 62,312 | 40.09% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240119P00012500 | 2023-06-02 2:07PM EDT | 12.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 3 | 8,926 | 66.80% |
| UBER240119P00015000 | 2023-06-02 2:16PM EDT | 15.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 10 | 12,144 | 61.52% |
| UBER240119P00017500 | 2023-06-01 1:49PM EDT | 17.50 | 0.20 | 0.16 | 0.18 | 0.00 | - | 62 | 6,788 | 57.52% |
| UBER240119P00020000 | 2023-06-02 3:13PM EDT | 20.00 | 0.27 | 0.25 | 0.28 | -0.05 | -15.62% | 6 | 13,461 | 53.61% |
| UBER240119P00022500 | 2023-05-26 3:52PM EDT | 22.50 | 0.42 | 0.40 | 0.43 | -0.13 | -23.64% | 30 | 17,166 | 50.49% |
| UBER240119P00025000 | 2023-06-02 2:24PM EDT | 25.00 | 0.64 | 0.61 | 0.65 | -0.13 | -16.88% | 192 | 35,847 | 48.15% |
| UBER240119P00027500 | 2023-06-02 3:02PM EDT | 27.50 | 0.97 | 0.91 | 0.96 | -0.25 | -20.49% | 3 | 23,567 | 45.65% |
| UBER240119P00030000 | 2023-06-02 3:02PM EDT | 30.00 | 1.37 | 1.34 | 1.37 | -0.23 | -14.38% | 940 | 31,123 | 43.29% |
| UBER240119P00032500 | 2023-06-02 1:15PM EDT | 32.50 | 1.94 | 1.86 | 1.93 | -0.29 | -13.00% | 160 | 21,753 | 41.28% |
| UBER240119P00035000 | 2023-06-01 1:50PM EDT | 35.00 | 3.00 | 2.56 | 2.64 | 0.00 | - | 16 | 11,357 | 39.31% |
| UBER240119P00037500 | 2023-06-02 3:44PM EDT | 37.50 | 3.55 | 3.45 | 3.55 | -0.51 | -12.56% | 316 | 8,644 | 37.60% |
| UBER240119P00040000 | 2023-06-02 1:34PM EDT | 40.00 | 4.61 | 4.60 | 4.65 | -0.66 | -12.52% | 127 | 13,886 | 35.89% |
| UBER240119P00042500 | 2023-06-02 9:34AM EDT | 42.50 | 6.06 | 5.85 | 5.95 | -0.99 | -14.04% | 1 | 6,601 | 34.13% |
| UBER240119P00045000 | 2023-06-01 12:45PM EDT | 45.00 | 8.55 | 7.35 | 7.50 | 0.00 | - | 61 | 6,712 | 32.72% |
| UBER240119P00047500 | 2023-06-02 3:25PM EDT | 47.50 | 9.25 | 9.10 | 9.20 | -0.55 | -5.61% | 28 | 1,173 | 30.79% |
| UBER240119P00050000 | 2023-05-31 11:51AM EDT | 50.00 | 13.05 | 11.00 | 11.25 | 0.00 | - | 2 | 259 | 30.49% |
| UBER240119P00052500 | 2023-05-22 11:50AM EDT | 52.50 | 13.10 | 13.10 | 13.35 | 0.00 | - | 45 | 235 | 29.13% |
| UBER240119P00055000 | 2023-06-02 12:54PM EDT | 55.00 | 15.55 | 15.35 | 15.60 | -2.15 | -12.15% | 1 | 262 | 28.08% |
| UBER240119P00057500 | 2023-06-02 12:03PM EDT | 57.50 | 17.90 | 17.70 | 17.95 | -1.90 | -9.60% | 2 | 2 | 27.25% |
| UBER240119P00060000 | 2023-05-19 1:27PM EDT | 60.00 | 20.88 | 20.15 | 20.40 | 0.00 | - | 21 | 0 | 27.98% |
| UBER240119P00065000 | 2023-03-10 3:07PM EDT | 65.00 | 34.02 | 33.65 | 33.95 | 0.00 | - | 1 | 0 | 117.87% |
| UBER240119P00070000 | 2023-05-18 9:33AM EDT | 70.00 | 31.95 | 30.10 | 30.45 | 0.00 | - | 1 | 0 | 37.99% |
© 2023 Yahoo. All rights reserved.