Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00035000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 31.25 | 29.65 | 33.15 | +0.76 | +2.49% | 1 | 129 | 605.47% |
| UBER240621C00035000 | 2024-05-15 1:30PM EDT | 2024-06-21 | 31.56 | 31.70 | 31.95 | +1.71 | +5.73% | 1 | 2,259 | 107.72% |
| UBER240719C00035000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 31.75 | 31.70 | 32.20 | +1.20 | +3.93% | 1 | 378 | 89.16% |
| UBER240920C00035000 | 2024-05-09 12:01PM EDT | 2024-09-20 | 33.83 | 32.00 | 32.85 | 0.00 | - | 1 | 107 | 77.54% |
| UBER241220C00035000 | 2024-05-08 1:15PM EDT | 2024-12-20 | 30.90 | 32.60 | 33.35 | 0.00 | - | - | 4 | 68.19% |
| UBER250117C00035000 | 2024-05-14 3:59PM EDT | 2025-01-17 | 32.00 | 32.85 | 33.65 | 0.00 | - | 6 | 3,446 | 67.85% |
| UBER250321C00035000 | 2024-05-13 11:34AM EDT | 2025-03-21 | 31.80 | 32.15 | 34.45 | 0.00 | - | 1 | 1 | 61.13% |
| UBER250620C00035000 | 2024-05-08 3:41PM EDT | 2025-06-20 | 34.20 | 33.30 | 34.95 | 0.00 | - | 1 | 63 | 61.33% |
| UBER251219C00035000 | 2024-05-13 9:30AM EDT | 2025-12-19 | 36.31 | 35.15 | 36.20 | 0.00 | - | 40 | 51 | 61.13% |
| UBER260116C00035000 | 2024-05-08 3:36PM EDT | 2026-01-16 | 35.55 | 35.70 | 37.10 | 0.00 | - | 1 | 51 | 64.08% |
| UBER260618C00035000 | 2024-05-08 10:20AM EDT | 2026-06-18 | 35.96 | 36.60 | 38.35 | 0.00 | - | 2 | 16 | 62.88% |
| UBER261218C00035000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 38.10 | 36.55 | 39.50 | 0.00 | - | 7 | 52 | 58.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00035000 | 2024-05-08 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 237.50% |
| UBER240621P00035000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.09 | 0.00 | - | 260 | 9,598 | 86.72% |
| UBER240719P00035000 | 2024-05-14 1:29PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 1,069 | 68.36% |
| UBER240816P00035000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.14 | 0.00 | - | 200 | 460 | 60.35% |
| UBER240920P00035000 | 2024-05-13 9:48AM EDT | 2024-09-20 | 0.03 | 0.05 | 0.12 | 0.00 | - | 1 | 926 | 50.78% |
| UBER241220P00035000 | 2024-05-15 2:21PM EDT | 2024-12-20 | 0.23 | 0.08 | 0.32 | -0.04 | -14.81% | 6 | 130 | 48.49% |
| UBER250117P00035000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 0.30 | 0.20 | 0.36 | -0.05 | -14.29% | 2 | 5,708 | 46.73% |
| UBER250321P00035000 | 2024-05-13 2:54PM EDT | 2025-03-21 | 0.44 | 0.10 | 0.85 | 0.00 | - | 25 | 32 | 50.59% |
| UBER250620P00035000 | 2024-05-13 2:45PM EDT | 2025-06-20 | 0.80 | 0.73 | 0.88 | 0.00 | - | 2 | 607 | 44.87% |
| UBER251219P00035000 | 2024-05-13 2:34PM EDT | 2025-12-19 | 1.41 | 1.11 | 2.18 | +0.01 | +0.71% | 1 | 46 | 48.52% |
| UBER260116P00035000 | 2024-05-14 9:32AM EDT | 2026-01-16 | 1.51 | 1.46 | 1.60 | 0.00 | - | 1 | 442 | 42.94% |
| UBER260618P00035000 | 2024-05-06 9:56AM EDT | 2026-06-18 | 2.11 | 1.89 | 2.68 | 0.00 | - | 1 | 9 | 45.54% |
| UBER261218P00035000 | 2024-05-09 2:09PM EDT | 2026-12-18 | 2.44 | 0.57 | 2.69 | 0.00 | - | 4 | 25 | 40.97% |
© 2024 Yahoo. All rights reserved.