Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00055000 | 2024-05-20 2:33PM EDT | 2024-05-24 | 9.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UBER240531C00055000 | 2024-05-20 2:33PM EDT | 2024-05-31 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607C00055000 | 2024-05-20 3:39PM EDT | 2024-06-07 | 9.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240614C00055000 | 2024-05-10 2:19PM EDT | 2024-06-14 | 12.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00055000 | 2024-05-20 11:46AM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240628C00055000 | 2024-05-20 12:43PM EDT | 2024-06-28 | 10.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UBER240719C00055000 | 2024-05-20 2:25PM EDT | 2024-07-19 | 10.24 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UBER240816C00055000 | 2024-05-20 11:52AM EDT | 2024-08-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| UBER240920C00055000 | 2024-05-20 1:44PM EDT | 2024-09-20 | 12.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER241220C00055000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250117C00055000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UBER250321C00055000 | 2024-05-20 3:51PM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER250620C00055000 | 2024-05-20 11:50AM EDT | 2025-06-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER251219C00055000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260116C00055000 | 2024-05-20 3:27PM EDT | 2026-01-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618C00055000 | 2024-04-09 12:24PM EDT | 2026-06-18 | 30.98 | 23.85 | 27.45 | 0.00 | - | 1 | 6 | 61.54% |
| UBER261218C00055000 | 2024-05-20 10:17AM EDT | 2026-12-18 | 24.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00055000 | 2024-05-20 11:27AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER240531P00055000 | 2024-05-20 12:13PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UBER240607P00055000 | 2024-05-14 11:19AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240614P00055000 | 2024-05-20 11:03AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240621P00055000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UBER240628P00055000 | 2024-05-20 1:50PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER240719P00055000 | 2024-05-20 3:13PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UBER240816P00055000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| UBER240920P00055000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| UBER241220P00055000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| UBER250117P00055000 | 2024-05-20 2:48PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 6.25% |
| UBER250321P00055000 | 2024-05-16 3:58PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UBER250620P00055000 | 2024-05-16 3:53PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UBER251219P00055000 | 2024-05-16 9:33AM EDT | 2025-12-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| UBER260116P00055000 | 2024-05-16 1:29PM EDT | 2026-01-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UBER260618P00055000 | 2024-05-20 11:49AM EDT | 2026-06-18 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER261218P00055000 | 2024-05-16 12:37PM EDT | 2026-12-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.