Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00105000 | 2024-05-07 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 287.50% |
| UBER240517C00105000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,580 | 100.00% |
| UBER240524C00105000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 100.39% |
| UBER240531C00105000 | 2024-04-22 12:39PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | 100 | 22 | 76.95% |
| UBER240621C00105000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.07 | 0.00 | - | 17 | 1,932 | 54.30% |
| UBER240719C00105000 | 2024-05-08 3:18PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.15 | 0.00 | - | 169 | 965 | 50.49% |
| UBER240816C00105000 | 2024-05-09 2:17PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.17 | 0.00 | - | 201 | 158 | 43.65% |
| UBER240920C00105000 | 2024-05-08 10:11AM EDT | 2024-09-20 | 0.24 | 0.10 | 0.36 | 0.00 | - | 3 | 655 | 42.73% |
| UBER241220C00105000 | 2024-05-08 2:05PM EDT | 2024-12-20 | 0.66 | 0.80 | 0.84 | 0.00 | - | 4 | 992 | 39.45% |
| UBER250117C00105000 | 2024-05-09 10:12AM EDT | 2025-01-17 | 1.22 | 1.00 | 1.04 | 0.00 | - | 3 | 802 | 39.19% |
| UBER250321C00105000 | 2024-05-10 12:33PM EDT | 2025-03-21 | 1.68 | 1.64 | 1.74 | -0.28 | -14.29% | 50 | 257 | 40.28% |
| UBER250620C00105000 | 2024-05-09 2:33PM EDT | 2025-06-20 | 2.80 | 1.90 | 2.80 | 0.00 | - | 10 | 435 | 41.18% |
| UBER251219C00105000 | 2024-04-24 10:47AM EDT | 2025-12-19 | 6.25 | 2.88 | 5.85 | 0.00 | - | 2 | 45 | 45.31% |
| UBER260116C00105000 | 2024-05-09 2:03PM EDT | 2026-01-16 | 5.63 | 5.15 | 6.55 | 0.00 | - | 1 | 165 | 46.52% |
| UBER260618C00105000 | 2024-05-09 2:34PM EDT | 2026-06-18 | 7.58 | 6.85 | 8.20 | 0.00 | - | 1 | 31 | 46.23% |
| UBER261218C00105000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 8.98 | 8.15 | 10.80 | 0.00 | - | 2 | 194 | 47.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00105000 | 2024-05-09 11:05AM EDT | 2024-05-10 | 37.10 | 37.85 | 38.15 | 0.00 | - | 2 | 0 | 400.78% |
| UBER240517P00105000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 36.40 | 37.65 | 38.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621P00105000 | 2024-05-08 12:36PM EDT | 2024-06-21 | 40.85 | 37.55 | 38.05 | 0.00 | - | 4 | 0 | 37.50% |
| UBER241220P00105000 | 2024-04-26 11:35AM EDT | 2024-12-20 | 35.80 | 37.50 | 38.55 | 0.00 | - | 3 | 0 | 35.28% |
| UBER250117P00105000 | 2024-05-09 3:00PM EDT | 2025-01-17 | 37.25 | 37.70 | 38.30 | 0.00 | - | 3 | 1 | 29.25% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 2025-03-21 | 34.80 | 37.60 | 39.50 | 0.00 | - | - | 0 | 38.32% |
| UBER250620P00105000 | 2024-02-14 3:46PM EDT | 2025-06-20 | 29.35 | 29.55 | 31.85 | 0.00 | - | 26 | 26 | 0.00% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 2025-12-19 | 31.10 | 36.35 | 37.45 | 0.00 | - | 1 | 2 | 0.00% |
| UBER260116P00105000 | 2024-03-14 11:40AM EDT | 2026-01-16 | 31.25 | 30.80 | 33.25 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.