Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00077500 | 2024-05-15 2:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 3,031 | 62.50% |
| UBER240621C00077500 | 2024-05-15 3:36PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 84 | 5,786 | 32.13% |
| UBER240719C00077500 | 2024-05-15 1:55PM EDT | 2024-07-19 | 0.64 | 0.62 | 0.65 | +0.09 | +16.36% | 227 | 3,822 | 31.93% |
| UBER240816C00077500 | 2024-05-15 1:23PM EDT | 2024-08-16 | 1.65 | 1.62 | 1.66 | +0.25 | +17.86% | 20 | 1,783 | 37.55% |
| UBER240920C00077500 | 2024-05-15 12:34PM EDT | 2024-09-20 | 2.42 | 2.30 | 2.33 | +0.33 | +15.79% | 47 | 1,378 | 37.24% |
| UBER241220C00077500 | 2024-05-15 3:29PM EDT | 2024-12-20 | 4.50 | 4.45 | 4.55 | +0.33 | +7.91% | 5 | 583 | 40.38% |
| UBER250117C00077500 | 2024-05-15 2:10PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.00 | +0.39 | +8.46% | 1 | 811 | 40.19% |
| UBER250321C00077500 | 2024-05-14 10:06AM EDT | 2025-03-21 | 6.00 | 6.20 | 6.35 | 0.00 | - | 1 | 1,264 | 41.55% |
| UBER250620C00077500 | 2024-05-14 2:01PM EDT | 2025-06-20 | 7.61 | 7.90 | 8.05 | 0.00 | - | 14 | 212 | 42.73% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 2025-12-19 | 17.15 | 10.90 | 12.00 | 0.00 | - | 3 | 46 | 47.21% |
| UBER260116C00077500 | 2024-05-08 2:18PM EDT | 2026-01-16 | 10.85 | 10.75 | 13.65 | 0.00 | - | 1 | 19 | 50.92% |
| UBER260618C00077500 | 2024-05-08 11:07AM EDT | 2026-06-18 | 13.20 | 13.45 | 15.80 | 0.00 | - | 1 | 7 | 51.18% |
| UBER261218C00077500 | 2024-05-14 10:29AM EDT | 2026-12-18 | 15.07 | 14.65 | 15.90 | 0.00 | - | 10 | 60 | 46.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00077500 | 2024-05-15 3:12PM EDT | 2024-05-17 | 10.85 | 10.70 | 11.40 | -1.30 | -10.70% | 11,038 | 537 | 105.47% |
| UBER240621P00077500 | 2024-05-15 10:56AM EDT | 2024-06-21 | 12.05 | 11.15 | 11.55 | -0.18 | -1.47% | 31 | 1,825 | 42.43% |
| UBER240719P00077500 | 2024-05-10 11:28AM EDT | 2024-07-19 | 11.14 | 11.30 | 11.45 | +0.25 | +2.30% | 7 | 958 | 30.66% |
| UBER240816P00077500 | 2024-05-15 9:36AM EDT | 2024-08-16 | 12.55 | 11.90 | 12.40 | +1.55 | +14.09% | 25 | 168 | 36.21% |
| UBER240920P00077500 | 2024-05-14 10:49AM EDT | 2024-09-20 | 13.43 | 12.25 | 12.40 | 0.00 | - | 14 | 564 | 30.91% |
| UBER241220P00077500 | 2024-05-13 9:45AM EDT | 2024-12-20 | 14.34 | 13.55 | 13.85 | 0.00 | - | 20 | 342 | 32.09% |
| UBER250117P00077500 | 2024-05-15 10:37AM EDT | 2025-01-17 | 14.60 | 13.80 | 14.00 | +1.71 | +13.27% | 8 | 608 | 30.99% |
| UBER250321P00077500 | 2024-05-10 10:43AM EDT | 2025-03-21 | 14.45 | 14.45 | 14.75 | 0.00 | - | 5 | 16 | 31.02% |
| UBER250620P00077500 | 2024-04-18 3:00PM EDT | 2025-06-20 | 14.45 | 15.45 | 15.70 | 0.00 | - | 6 | 481 | 30.91% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 2025-12-19 | 16.70 | 15.45 | 17.50 | 0.00 | - | 10 | 21 | 31.17% |
| UBER260116P00077500 | 2024-05-07 12:42PM EDT | 2026-01-16 | 16.20 | 16.40 | 17.75 | 0.00 | - | 90 | 396 | 31.18% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 2026-06-18 | 14.90 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 30.40% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 19.35 | 18.65 | 20.80 | 0.00 | - | 1 | 65 | 32.23% |
© 2024 Yahoo. All rights reserved.