Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00045000 | 2024-05-16 3:39PM EDT | 2024-05-17 | 21.47 | 19.90 | 21.15 | +0.29 | +1.37% | 9 | 63 | 373.44% |
| UBER240524C00045000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 21.19 | 20.75 | 21.25 | 0.00 | - | 1 | 12 | 149.22% |
| UBER240607C00045000 | 2024-05-13 2:50PM EDT | 2024-06-07 | 21.20 | 20.80 | 21.65 | 0.00 | - | 10 | 5 | 87.70% |
| UBER240621C00045000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 21.45 | 20.95 | 21.45 | -0.75 | -3.38% | 14 | 1,740 | 66.70% |
| UBER240719C00045000 | 2024-05-15 2:45PM EDT | 2024-07-19 | 21.70 | 21.40 | 21.90 | 0.00 | - | 1 | 517 | 67.04% |
| UBER240816C00045000 | 2024-05-16 12:37PM EDT | 2024-08-16 | 22.60 | 21.70 | 22.00 | +0.60 | +2.73% | 10 | 91 | 60.30% |
| UBER240920C00045000 | 2024-05-15 12:31PM EDT | 2024-09-20 | 22.70 | 22.05 | 22.50 | 0.00 | - | 4 | 359 | 58.15% |
| UBER241220C00045000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 23.60 | 22.95 | 23.85 | 0.00 | - | 4 | 36 | 55.59% |
| UBER250117C00045000 | 2024-05-10 1:39PM EDT | 2025-01-17 | 24.73 | 23.50 | 24.15 | 0.00 | - | 1 | 6,565 | 55.87% |
| UBER250321C00045000 | 2024-05-09 12:55PM EDT | 2025-03-21 | 26.80 | 23.85 | 24.70 | 0.00 | - | 2 | 8 | 53.06% |
| UBER250620C00045000 | 2024-05-14 1:37PM EDT | 2025-06-20 | 25.30 | 25.20 | 26.60 | 0.00 | - | 12 | 253 | 56.19% |
| UBER251219C00045000 | 2024-05-13 12:12PM EDT | 2025-12-19 | 27.84 | 26.85 | 29.00 | 0.00 | - | 3 | 220 | 55.86% |
| UBER260116C00045000 | 2024-05-16 12:48PM EDT | 2026-01-16 | 28.85 | 27.15 | 28.45 | +1.60 | +5.87% | 5 | 1,403 | 54.02% |
| UBER260618C00045000 | 2024-05-06 11:40AM EDT | 2026-06-18 | 36.13 | 27.70 | 30.90 | 0.00 | - | 4 | 10 | 54.14% |
| UBER261218C00045000 | 2024-05-14 12:27PM EDT | 2026-12-18 | 30.25 | 29.15 | 32.25 | 0.00 | - | 5 | 44 | 53.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00045000 | 2024-05-08 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,015 | 262.50% |
| UBER240524P00045000 | 2024-05-13 11:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 214 | 90.63% |
| UBER240621P00045000 | 2024-05-14 2:45PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | +0.02 | +66.67% | 3 | 4,334 | 56.25% |
| UBER240719P00045000 | 2024-05-16 1:38PM EDT | 2024-07-19 | 0.11 | 0.03 | 0.10 | +0.05 | +83.33% | 1 | 9,145 | 46.68% |
| UBER240816P00045000 | 2024-05-15 2:23PM EDT | 2024-08-16 | 0.14 | 0.08 | 0.32 | 0.00 | - | 4 | 38 | 48.34% |
| UBER240920P00045000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 0.35 | 0.26 | 0.47 | +0.08 | +29.63% | 2 | 5,292 | 44.87% |
| UBER241220P00045000 | 2024-05-14 11:40AM EDT | 2024-12-20 | 1.00 | 0.84 | 0.90 | 0.00 | - | 1 | 609 | 40.50% |
| UBER250117P00045000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 0.94 | 0.98 | 1.04 | -0.07 | -6.93% | 31 | 6,879 | 39.77% |
| UBER250321P00045000 | 2024-05-16 12:15PM EDT | 2025-03-21 | 1.30 | 1.39 | 1.47 | -0.16 | -10.96% | 2 | 1,550 | 39.53% |
| UBER250620P00045000 | 2024-05-14 9:34AM EDT | 2025-06-20 | 2.05 | 1.45 | 2.11 | -0.05 | -2.38% | 40 | 1,301 | 39.43% |
| UBER251219P00045000 | 2024-05-06 9:54AM EDT | 2025-12-19 | 3.25 | 2.89 | 3.30 | 0.00 | - | 1 | 855 | 39.07% |
| UBER260116P00045000 | 2024-05-14 3:30PM EDT | 2026-01-16 | 3.45 | 3.30 | 4.50 | 0.00 | - | 3 | 2,197 | 43.91% |
| UBER260618P00045000 | 2024-05-08 2:54PM EDT | 2026-06-18 | 3.95 | 2.13 | 4.75 | 0.00 | - | 1 | 8 | 40.30% |
| UBER261218P00045000 | 2024-05-13 12:56PM EDT | 2026-12-18 | 4.75 | 4.70 | 5.00 | 0.00 | - | 66 | 666 | 37.12% |
© 2024 Yahoo. All rights reserved.