Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00040000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 28.76 | 28.30 | 30.00 | -0.25 | -0.86% | 3 | 20 | 417.58% |
| UBER240517C00040000 | 2024-04-19 1:14PM EDT | 2024-05-17 | 29.35 | 29.35 | 29.75 | 0.00 | - | 102 | 467 | 115.43% |
| UBER240621C00040000 | 2024-04-22 10:31AM EDT | 2024-06-21 | 30.05 | 29.60 | 29.95 | 0.00 | - | 5 | 2,604 | 85.45% |
| UBER240719C00040000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 29.70 | 29.75 | 30.30 | +0.10 | +0.34% | 21 | 776 | 78.22% |
| UBER240920C00040000 | 2024-04-19 10:51AM EDT | 2024-09-20 | 30.79 | 30.40 | 30.85 | 0.00 | - | 1 | 316 | 70.46% |
| UBER241220C00040000 | 2024-04-22 3:40PM EDT | 2024-12-20 | 30.75 | 31.30 | 31.85 | 0.00 | - | 3 | 40 | 66.26% |
| UBER250117C00040000 | 2024-04-24 11:56AM EDT | 2025-01-17 | 30.96 | 30.65 | 32.15 | -2.12 | -6.41% | 17 | 5,695 | 61.01% |
| UBER250321C00040000 | 2024-04-22 10:52AM EDT | 2025-03-21 | 32.30 | 32.20 | 34.20 | 0.00 | - | 1 | 7 | 69.42% |
| UBER250620C00040000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 34.65 | 31.30 | 35.45 | 0.00 | - | 2 | 314 | 62.65% |
| UBER251219C00040000 | 2024-04-23 10:49AM EDT | 2025-12-19 | 35.99 | 34.75 | 37.40 | 0.00 | - | 3 | 37 | 66.35% |
| UBER260116C00040000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 34.80 | 34.00 | 37.55 | -1.05 | -2.93% | 1 | 227 | 63.39% |
| UBER260618C00040000 | 2024-04-18 10:54AM EDT | 2026-06-18 | 39.73 | 36.00 | 36.95 | 0.00 | - | 4 | 139 | 59.94% |
| UBER261218C00040000 | 2024-04-24 10:43AM EDT | 2026-12-18 | 36.67 | 37.25 | 39.55 | -2.06 | -5.32% | 4 | 96 | 61.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00040000 | 2024-04-08 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 241 | 244 | 84.38% |
| UBER240621P00040000 | 2024-04-19 2:45PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.12 | 0.00 | - | 8 | 6,536 | 64.26% |
| UBER240719P00040000 | 2024-04-23 10:06AM EDT | 2024-07-19 | 0.16 | 0.04 | 0.26 | 0.00 | - | 2 | 1,260 | 58.30% |
| UBER240920P00040000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 0.36 | 0.22 | 0.46 | 0.00 | - | 2 | 869 | 51.47% |
| UBER241220P00040000 | 2024-04-22 3:51PM EDT | 2024-12-20 | 0.70 | 0.70 | 0.73 | 0.00 | - | 1 | 80 | 48.10% |
| UBER250117P00040000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 0.80 | 0.77 | 0.81 | +0.06 | +8.11% | 11 | 13,348 | 46.70% |
| UBER250321P00040000 | 2024-04-24 11:46AM EDT | 2025-03-21 | 1.23 | 1.09 | 1.13 | +0.18 | +17.14% | 9 | 45 | 45.90% |
| UBER250620P00040000 | 2024-04-19 2:14PM EDT | 2025-06-20 | 1.70 | 1.56 | 1.64 | +0.06 | +3.66% | 1 | 196 | 45.37% |
| UBER251219P00040000 | 2024-04-12 10:03AM EDT | 2025-12-19 | 2.15 | 2.41 | 2.56 | 0.00 | - | 1 | 16 | 44.02% |
| UBER260116P00040000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 2.68 | 2.17 | 2.70 | -0.07 | -2.55% | 1 | 243 | 43.87% |
| UBER260618P00040000 | 2024-03-05 4:58PM EDT | 2026-06-18 | 2.60 | 2.68 | 3.10 | 0.00 | - | 1 | 10 | 41.47% |
| UBER261218P00040000 | 2024-04-08 2:20PM EDT | 2026-12-18 | 4.00 | 3.65 | 3.85 | 0.00 | - | 10 | 134 | 40.70% |
© 2024 Yahoo. All rights reserved.