Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00100000 | 2024-05-06 2:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 231 | 26 | 117.19% |
| UBER240517C00100000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 149 | 1,778 | 78.13% |
| UBER240524C00100000 | 2024-05-06 12:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.09 | -0.19 | -86.36% | 205 | 11 | 66.41% |
| UBER240621C00100000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.11 | -0.02 | -22.22% | 87 | 2,994 | 46.58% |
| UBER240719C00100000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 0.23 | 0.14 | 0.23 | +0.08 | +53.33% | 74 | 1,691 | 41.55% |
| UBER240816C00100000 | 2024-05-06 3:31PM EDT | 2024-08-16 | 0.62 | 0.64 | 0.72 | +0.14 | +29.17% | 252 | 1,181 | 45.02% |
| UBER240920C00100000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 1.03 | 1.00 | 1.04 | +0.26 | +33.77% | 329 | 620 | 42.70% |
| UBER241220C00100000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 2.41 | 2.37 | 2.55 | +0.33 | +15.87% | 7 | 1,933 | 43.71% |
| UBER250117C00100000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 2.76 | 2.78 | 2.94 | +0.43 | +18.45% | 148 | 4,407 | 43.45% |
| UBER250321C00100000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 3.85 | 3.90 | 4.05 | 0.00 | - | 2 | 47 | 44.13% |
| UBER250620C00100000 | 2024-05-06 12:35PM EDT | 2025-06-20 | 5.76 | 5.45 | 5.90 | +0.75 | +14.97% | 20 | 619 | 45.94% |
| UBER251219C00100000 | 2024-04-23 10:04AM EDT | 2025-12-19 | 8.20 | 8.20 | 9.05 | 0.00 | - | 1 | 379 | 47.44% |
| UBER260116C00100000 | 2024-05-06 3:38PM EDT | 2026-01-16 | 8.70 | 7.65 | 9.85 | +0.75 | +9.43% | 5 | 2,752 | 48.57% |
| UBER260618C00100000 | 2024-04-24 11:15AM EDT | 2026-06-18 | 9.58 | 10.00 | 11.70 | 0.00 | - | 12 | 58 | 48.02% |
| UBER261218C00100000 | 2024-05-03 2:54PM EDT | 2026-12-18 | 13.38 | 12.85 | 14.40 | +1.16 | +9.49% | 1 | 166 | 49.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00100000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 28.25 | 27.70 | 29.55 | -2.75 | -8.87% | 6 | 0 | 163.28% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 30.25 | 27.85 | 28.65 | 0.00 | - | 15 | 0 | 101.17% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 2024-06-21 | 27.65 | 28.20 | 28.70 | 0.00 | - | 330 | 0 | 51.95% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 2024-07-19 | 28.10 | 28.20 | 28.75 | 0.00 | - | 2 | 0 | 42.58% |
| UBER240920P00100000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 31.56 | 28.45 | 28.90 | 0.00 | - | 2 | 105 | 34.28% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 2024-12-20 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 27.86% |
| UBER250117P00100000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 33.85 | 29.05 | 29.50 | 0.00 | - | 1 | 355 | 31.04% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 2025-03-21 | 30.00 | 28.45 | 30.10 | 0.00 | - | - | 1 | 31.79% |
| UBER250620P00100000 | 2024-04-23 1:28PM EDT | 2025-06-20 | 30.90 | 29.10 | 30.85 | 0.00 | - | 90 | 92 | 31.78% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 2025-12-19 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER260116P00100000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 30.00 | 30.55 | 31.80 | 0.00 | - | 1 | 55 | 29.25% |
| UBER261218P00100000 | 2024-04-22 11:45AM EDT | 2026-12-18 | 34.29 | 32.55 | 34.70 | 0.00 | - | 30 | 186 | 30.88% |
© 2024 Yahoo. All rights reserved.