Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00060000 | 2024-05-15 2:10PM EDT | 2024-05-17 | 6.45 | 6.30 | 6.45 | +1.15 | +27.19% | 48 | 318 | 75.00% |
| UBER240524C00060000 | 2024-05-15 12:07PM EDT | 2024-05-24 | 6.45 | 6.45 | 6.70 | +1.00 | +18.35% | 1 | 30 | 52.10% |
| UBER240531C00060000 | 2024-05-15 12:36PM EDT | 2024-05-31 | 6.85 | 6.55 | 6.70 | +1.25 | +22.32% | 6 | 144 | 44.14% |
| UBER240607C00060000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 7.00 | 6.60 | 7.20 | +1.35 | +23.89% | 1 | 21 | 48.83% |
| UBER240614C00060000 | 2024-05-15 10:14AM EDT | 2024-06-14 | 6.30 | 7.00 | 7.15 | -1.38 | -17.97% | 30 | 25 | 42.02% |
| UBER240621C00060000 | 2024-05-15 1:35PM EDT | 2024-06-21 | 7.20 | 7.15 | 7.25 | +0.80 | +12.50% | 101 | 4,020 | 39.62% |
| UBER240628C00060000 | 2024-05-14 11:39AM EDT | 2024-06-28 | 7.32 | 7.35 | 7.45 | +1.02 | +16.19% | 1 | 12 | 39.40% |
| UBER240719C00060000 | 2024-05-15 1:24PM EDT | 2024-07-19 | 7.95 | 7.95 | 8.10 | +0.75 | +10.42% | 42 | 3,190 | 40.04% |
| UBER240816C00060000 | 2024-05-15 10:24AM EDT | 2024-08-16 | 8.59 | 9.25 | 9.35 | +0.19 | +2.26% | 7 | 372 | 44.71% |
| UBER240920C00060000 | 2024-05-15 12:48PM EDT | 2024-09-20 | 10.05 | 10.00 | 10.20 | +0.70 | +7.49% | 1 | 2,976 | 44.39% |
| UBER241220C00060000 | 2024-05-15 1:18PM EDT | 2024-12-20 | 12.29 | 12.25 | 12.40 | +0.61 | +5.22% | 4 | 454 | 46.00% |
| UBER250117C00060000 | 2024-05-15 10:52AM EDT | 2025-01-17 | 12.20 | 12.80 | 12.95 | +0.20 | +1.67% | 76 | 3,183 | 46.12% |
| UBER250321C00060000 | 2024-05-14 12:16PM EDT | 2025-03-21 | 13.60 | 13.40 | 14.30 | -0.30 | -2.16% | 1 | 163 | 47.29% |
| UBER250620C00060000 | 2024-05-15 11:40AM EDT | 2025-06-20 | 15.84 | 15.35 | 15.95 | -0.56 | -3.41% | 1 | 985 | 48.17% |
| UBER251219C00060000 | 2024-05-09 1:25PM EDT | 2025-12-19 | 20.12 | 18.60 | 18.90 | 0.00 | - | 111 | 934 | 49.77% |
| UBER260116C00060000 | 2024-05-15 11:13AM EDT | 2026-01-16 | 18.60 | 19.00 | 19.60 | +0.14 | +0.76% | 3 | 489 | 50.90% |
| UBER260618C00060000 | 2024-05-08 3:11PM EDT | 2026-06-18 | 20.67 | 20.95 | 22.00 | 0.00 | - | 1 | 45 | 51.06% |
| UBER261218C00060000 | 2024-05-15 1:39PM EDT | 2026-12-18 | 23.60 | 22.60 | 24.35 | +1.40 | +6.31% | 4 | 131 | 51.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00060000 | 2024-05-15 1:49PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 450 | 3,361 | 50.00% |
| UBER240524P00060000 | 2024-05-15 1:40PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 32 | 528 | 34.38% |
| UBER240531P00060000 | 2024-05-15 12:59PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.11 | -45.83% | 288 | 378 | 31.06% |
| UBER240607P00060000 | 2024-05-15 12:39PM EDT | 2024-06-07 | 0.23 | 0.23 | 0.25 | -0.18 | -43.90% | 8 | 196 | 30.76% |
| UBER240614P00060000 | 2024-05-15 1:40PM EDT | 2024-06-14 | 0.40 | 0.25 | 0.42 | -0.18 | -31.03% | 23 | 82 | 31.64% |
| UBER240621P00060000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 0.54 | 0.50 | 0.53 | -0.19 | -26.03% | 155 | 9,918 | 30.86% |
| UBER240628P00060000 | 2024-05-14 3:35PM EDT | 2024-06-28 | 0.91 | 0.57 | 0.67 | 0.00 | - | 27 | 52 | 30.86% |
| UBER240719P00060000 | 2024-05-15 1:23PM EDT | 2024-07-19 | 1.02 | 0.99 | 1.03 | -0.30 | -22.73% | 60 | 24,214 | 30.27% |
| UBER240816P00060000 | 2024-05-15 11:32AM EDT | 2024-08-16 | 2.03 | 1.95 | 2.03 | -0.32 | -13.62% | 313 | 2,912 | 35.08% |
| UBER240920P00060000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 2.76 | 2.38 | 2.59 | -0.18 | -6.12% | 46 | 4,040 | 34.25% |
| UBER241220P00060000 | 2024-05-14 3:37PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.15 | -0.40 | -8.89% | 3 | 847 | 35.02% |
| UBER250117P00060000 | 2024-05-15 10:52AM EDT | 2025-01-17 | 4.70 | 4.35 | 4.40 | -0.13 | -2.69% | 44 | 11,433 | 34.29% |
| UBER250321P00060000 | 2024-05-13 10:08AM EDT | 2025-03-21 | 5.65 | 5.15 | 5.30 | 0.00 | - | 2 | 3,027 | 34.76% |
| UBER250620P00060000 | 2024-05-14 9:47AM EDT | 2025-06-20 | 6.55 | 6.15 | 7.25 | +0.10 | +1.55% | 1 | 1,574 | 38.38% |
| UBER251219P00060000 | 2024-05-14 10:53AM EDT | 2025-12-19 | 8.35 | 7.85 | 8.15 | 0.00 | - | 25 | 296 | 34.82% |
| UBER260116P00060000 | 2024-05-14 3:55PM EDT | 2026-01-16 | 8.50 | 8.15 | 8.30 | 0.00 | - | 2 | 2,729 | 34.50% |
| UBER260618P00060000 | 2024-05-08 12:51PM EDT | 2026-06-18 | 10.30 | 8.75 | 10.20 | 0.00 | - | 4 | 24 | 36.35% |
| UBER261218P00060000 | 2024-05-14 3:54PM EDT | 2026-12-18 | 10.35 | 8.55 | 11.00 | 0.00 | - | 1 | 138 | 34.74% |
© 2024 Yahoo. All rights reserved.