Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00090000 | 2024-05-16 1:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240524C00090000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240531C00090000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240607C00090000 | 2024-05-13 11:59AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240614C00090000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 25.00% |
| UBER240621C00090000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UBER240719C00090000 | 2024-05-16 12:21PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240816C00090000 | 2024-05-16 1:45PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UBER240920C00090000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER241220C00090000 | 2024-05-16 12:50PM EDT | 2024-12-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UBER250117C00090000 | 2024-05-16 10:22AM EDT | 2025-01-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UBER250321C00090000 | 2024-05-14 3:59PM EDT | 2025-03-21 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER250620C00090000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| UBER251219C00090000 | 2024-05-14 10:19AM EDT | 2025-12-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER260116C00090000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UBER260618C00090000 | 2024-05-16 10:38AM EDT | 2026-06-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER261218C00090000 | 2024-05-15 11:18AM EDT | 2026-12-18 | 11.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00090000 | 2024-05-08 11:08AM EDT | 2024-05-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 2024-05-31 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240607P00090000 | 2024-05-08 10:35AM EDT | 2024-06-07 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240621P00090000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| UBER240719P00090000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER240920P00090000 | 2024-05-13 9:58AM EDT | 2024-09-20 | 24.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UBER241220P00090000 | 2024-05-16 3:57PM EDT | 2024-12-20 | 24.34 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| UBER250117P00090000 | 2024-05-09 12:48PM EDT | 2025-01-17 | 22.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 24.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 23.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UBER260116P00090000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 24.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 2026-06-18 | 22.35 | 24.80 | 27.30 | 0.00 | - | 7 | 33 | 26.18% |
| UBER261218P00090000 | 2024-05-08 9:33AM EDT | 2026-12-18 | 29.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.