Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00095000 | 2024-05-10 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,864 | 237.50% |
| UBER240524C00095000 | 2024-05-16 11:16AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 435 | 95.31% |
| UBER240531C00095000 | 2024-05-08 9:59AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 107 | 82.03% |
| UBER240607C00095000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.16 | 0.00 | - | - | 31 | 69.53% |
| UBER240614C00095000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.27 | 0.00 | - | - | 1 | 65.04% |
| UBER240621C00095000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.08 | 0.00 | - | 62 | 16,695 | 53.91% |
| UBER240719C00095000 | 2024-05-14 11:02AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.17 | 0.00 | - | 35 | 2,203 | 45.41% |
| UBER240816C00095000 | 2024-05-09 12:25PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.31 | 0.00 | - | 10 | 86 | 42.29% |
| UBER240920C00095000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.42 | 0.35 | 0.38 | 0.00 | - | 6 | 1,474 | 37.50% |
| UBER241220C00095000 | 2024-05-16 3:04PM EDT | 2024-12-20 | 1.45 | 1.33 | 1.41 | 0.00 | - | 6 | 2,325 | 39.53% |
| UBER250117C00095000 | 2024-05-16 12:49PM EDT | 2025-01-17 | 1.72 | 1.42 | 1.67 | 0.00 | - | 3 | 1,896 | 39.17% |
| UBER250321C00095000 | 2024-05-07 3:54PM EDT | 2025-03-21 | 4.40 | 2.38 | 2.45 | 0.00 | - | 1 | 99 | 39.66% |
| UBER250620C00095000 | 2024-05-16 11:37AM EDT | 2025-06-20 | 3.93 | 3.65 | 4.10 | 0.00 | - | 213 | 3,656 | 42.43% |
| UBER251219C00095000 | 2024-05-02 12:35PM EDT | 2025-12-19 | 8.25 | 5.00 | 7.75 | 0.00 | - | 4 | 97 | 47.24% |
| UBER260116C00095000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 7.00 | 6.50 | 7.55 | 0.00 | - | 8 | 1,310 | 45.52% |
| UBER260618C00095000 | 2024-05-15 3:24PM EDT | 2026-06-18 | 8.80 | 8.70 | 9.20 | 0.00 | - | 23 | 209 | 45.18% |
| UBER261218C00095000 | 2024-05-17 10:08AM EDT | 2026-12-18 | 10.95 | 10.85 | 11.00 | -0.35 | -3.10% | 52 | 557 | 44.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00095000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 23.85 | 28.40 | 28.70 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240621P00095000 | 2024-05-07 1:31PM EDT | 2024-06-21 | 24.15 | 28.35 | 29.00 | 0.00 | - | 1 | 1 | 66.11% |
| UBER240719P00095000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 29.71 | 28.35 | 29.20 | 0.00 | - | 1 | 2 | 55.42% |
| UBER240920P00095000 | 2024-05-08 2:59PM EDT | 2024-09-20 | 30.15 | 28.25 | 28.90 | 0.00 | - | 317 | 0 | 32.52% |
| UBER241220P00095000 | 2024-05-09 11:48AM EDT | 2024-12-20 | 27.40 | 28.40 | 29.25 | 0.00 | - | 2 | 80 | 30.74% |
| UBER250117P00095000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 28.06 | 28.25 | 29.00 | 0.00 | - | 1 | 235 | 25.39% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 27.60 | 28.60 | 30.00 | 0.00 | - | - | 11 | 32.30% |
| UBER250620P00095000 | 2024-04-17 2:03PM EDT | 2025-06-20 | 26.15 | 28.90 | 30.05 | 0.00 | - | 65 | 66 | 28.72% |
| UBER251219P00095000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 28.97 | 28.65 | 31.55 | 0.00 | - | 30 | 53 | 30.48% |
| UBER260116P00095000 | 2024-04-17 2:13PM EDT | 2026-01-16 | 27.14 | 29.85 | 30.90 | 0.00 | - | 1 | 476 | 27.16% |
| UBER261218P00095000 | 2024-05-14 12:10PM EDT | 2026-12-18 | 32.60 | 29.75 | 32.65 | 0.00 | - | 1 | 31 | 27.17% |
© 2024 Yahoo. All rights reserved.