Advertisement
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Strike:30.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231215C00030000 | 2023-12-08 11:48AM EST | 2023-12-15 | 32.04 | 31.60 | 32.10 | +2.02 | +6.73% | 42 | 704 | 287.50% |
| UBER231222C00030000 | 2023-12-01 1:25PM EST | 2023-12-22 | 27.65 | 31.55 | 32.80 | 0.00 | - | 1 | 6 | 242.38% |
| UBER231229C00030000 | 2023-12-06 1:32PM EST | 2023-12-29 | 29.60 | 30.25 | 32.90 | 0.00 | - | 4 | 8 | 245.31% |
| UBER240119C00030000 | 2023-12-08 3:54PM EST | 2024-01-19 | 32.00 | 31.60 | 32.15 | +0.85 | +2.73% | 231 | 24,127 | 112.89% |
| UBER240216C00030000 | 2023-12-07 12:45PM EST | 2024-02-16 | 31.00 | 31.65 | 32.25 | 0.00 | - | 1 | 15 | 92.58% |
| UBER240315C00030000 | 2023-12-04 10:07AM EST | 2024-03-15 | 31.18 | 31.85 | 33.30 | 0.00 | - | 16 | 262 | 102.34% |
| UBER240419C00030000 | 2023-12-07 10:18AM EST | 2024-04-19 | 32.60 | 31.30 | 33.45 | +1.98 | +6.47% | 10 | 494 | 82.32% |
| UBER240621C00030000 | 2023-12-08 9:30AM EST | 2024-06-21 | 31.74 | 32.65 | 33.90 | -0.16 | -0.50% | 1 | 2,931 | 85.01% |
| UBER240719C00030000 | 2023-12-08 3:15PM EST | 2024-07-19 | 32.83 | 31.95 | 33.60 | +1.31 | +4.16% | 1 | 347 | 71.24% |
| UBER240920C00030000 | 2023-11-20 2:27PM EST | 2024-09-20 | 27.15 | 32.55 | 34.70 | 0.00 | - | - | 2 | 74.76% |
| UBER250117C00030000 | 2023-12-08 12:07PM EST | 2025-01-17 | 34.43 | 32.85 | 35.25 | +1.28 | +3.86% | 55 | 8,030 | 67.15% |
| UBER250620C00030000 | 2023-11-30 10:56AM EST | 2025-06-20 | 29.26 | 33.65 | 37.20 | 0.00 | - | 2 | 9 | 67.94% |
| UBER260116C00030000 | 2023-12-01 2:54PM EST | 2026-01-16 | 32.65 | 35.05 | 37.15 | 0.00 | - | 5 | 83 | 62.12% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231215P00030000 | 2023-12-06 1:07PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,932 | 193.75% |
| UBER240119P00030000 | 2023-12-08 9:46AM EST | 2024-01-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 31,585 | 78.13% |
| UBER240315P00030000 | 2023-12-06 3:38PM EST | 2024-03-15 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 418 | 59.38% |
| UBER240419P00030000 | 2023-12-06 12:22PM EST | 2024-04-19 | 0.08 | 0.05 | 0.12 | 0.00 | - | 10 | 7,626 | 56.25% |
| UBER240621P00030000 | 2023-12-08 3:17PM EST | 2024-06-21 | 0.16 | 0.15 | 0.22 | -0.03 | -15.79% | 2 | 9,268 | 52.25% |
| UBER240719P00030000 | 2023-12-01 3:40PM EST | 2024-07-19 | 0.27 | 0.14 | 0.28 | 0.00 | - | 140 | 3,881 | 50.00% |
| UBER240920P00030000 | 2023-12-05 3:08PM EST | 2024-09-20 | 0.36 | 0.27 | 0.44 | -0.02 | -5.26% | 1 | 7 | 50.88% |
| UBER250117P00030000 | 2023-12-08 11:55AM EST | 2025-01-17 | 0.63 | 0.54 | 0.67 | -0.12 | -16.00% | 2 | 11,891 | 46.95% |
| UBER250620P00030000 | 2023-12-05 3:15PM EST | 2025-06-20 | 1.04 | 1.00 | 1.15 | -0.18 | -14.75% | 1 | 371 | 45.85% |
| UBER260116P00030000 | 2023-12-05 12:22PM EST | 2026-01-16 | 1.75 | 1.50 | 1.62 | 0.00 | - | 17 | 88 | 43.19% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.