Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419C00045000 | 2024-04-18 2:56PM EDT | 2024-04-19 | 26.05 | 25.35 | 26.45 | -1.67 | -6.02% | 7 | 1,343 | 326.56% |
| UBER240503C00045000 | 2024-04-18 2:20PM EDT | 2024-05-03 | 26.00 | 25.35 | 27.55 | -9.33 | -26.41% | 1 | 2 | 115.63% |
| UBER240517C00045000 | 2024-04-17 12:17PM EDT | 2024-05-17 | 27.16 | 26.35 | 26.65 | 0.00 | - | 13 | 67 | 88.67% |
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 2024-05-24 | 30.60 | 26.40 | 26.75 | 0.00 | - | - | 1 | 84.77% |
| UBER240621C00045000 | 2024-04-15 1:39PM EDT | 2024-06-21 | 28.95 | 26.60 | 26.95 | 0.00 | - | 1 | 1,802 | 71.68% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 2024-07-19 | 28.92 | 26.85 | 27.25 | 0.00 | - | 1 | 523 | 66.80% |
| UBER240920C00045000 | 2024-04-18 3:23PM EDT | 2024-09-20 | 27.67 | 27.60 | 28.10 | -5.56 | -16.73% | 1 | 361 | 63.31% |
| UBER241220C00045000 | 2024-04-18 12:24PM EDT | 2024-12-20 | 29.75 | 28.85 | 29.15 | -2.10 | -6.59% | 6 | 39 | 60.86% |
| UBER250117C00045000 | 2024-04-18 1:02PM EDT | 2025-01-17 | 29.67 | 27.90 | 29.50 | -0.58 | -1.92% | 3 | 6,539 | 55.24% |
| UBER250321C00045000 | 2024-04-15 9:46AM EDT | 2025-03-21 | 34.80 | 29.15 | 30.30 | 0.00 | - | 3 | 4 | 57.10% |
| UBER250620C00045000 | 2024-04-16 10:23AM EDT | 2025-06-20 | 33.47 | 30.20 | 31.45 | 0.00 | - | 1 | 204 | 57.08% |
| UBER251219C00045000 | 2024-04-09 12:29PM EDT | 2025-12-19 | 35.49 | 33.20 | 36.00 | 0.00 | - | 2 | 213 | 64.75% |
| UBER260116C00045000 | 2024-04-18 2:40PM EDT | 2026-01-16 | 32.97 | 32.65 | 33.85 | -3.88 | -10.53% | 2 | 1,394 | 57.54% |
| UBER260618C00045000 | 2024-04-09 1:06PM EDT | 2026-06-18 | 37.60 | 34.35 | 35.55 | 0.00 | - | 4 | 9 | 58.20% |
| UBER261218C00045000 | 2024-04-08 12:01PM EDT | 2026-12-18 | 40.10 | 35.90 | 37.10 | 0.00 | - | 1 | 50 | 57.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419P00045000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,955 | 231.25% |
| UBER240510P00045000 | 2024-04-16 2:22PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.16 | +0.01 | +50.00% | 2 | 1,467 | 88.09% |
| UBER240517P00045000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 3 | 658 | 72.66% |
| UBER240524P00045000 | 2024-04-17 9:37AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 66.80% |
| UBER240621P00045000 | 2024-04-15 3:51PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.18 | 0.00 | - | 201 | 4,164 | 56.06% |
| UBER240719P00045000 | 2024-04-16 11:47AM EDT | 2024-07-19 | 0.19 | 0.16 | 0.26 | -0.02 | -9.52% | 200 | 9,109 | 50.88% |
| UBER240920P00045000 | 2024-04-17 1:31PM EDT | 2024-09-20 | 0.56 | 0.47 | 0.64 | 0.00 | - | 6 | 5,153 | 49.61% |
| UBER241220P00045000 | 2024-04-18 1:58PM EDT | 2024-12-20 | 1.13 | 1.10 | 1.14 | +0.13 | +13.00% | 11 | 198 | 45.90% |
| UBER250117P00045000 | 2024-04-18 12:36PM EDT | 2025-01-17 | 1.25 | 1.21 | 1.29 | +0.02 | +1.63% | 1 | 5,159 | 45.09% |
| UBER250620P00045000 | 2024-04-18 2:20PM EDT | 2025-06-20 | 2.30 | 2.20 | 2.34 | +0.03 | +1.32% | 5 | 1,204 | 43.85% |
| UBER251219P00045000 | 2024-04-18 9:57AM EDT | 2025-12-19 | 3.35 | 3.30 | 3.40 | +0.15 | +4.69% | 290 | 267 | 42.37% |
| UBER260116P00045000 | 2024-03-28 3:27PM EDT | 2026-01-16 | 2.91 | 3.40 | 3.60 | 0.00 | - | 10 | 2,201 | 42.41% |
| UBER260618P00045000 | 2024-02-26 12:45PM EDT | 2026-06-18 | 3.60 | 2.75 | 4.00 | 0.00 | - | 1 | 6 | 39.83% |
| UBER261218P00045000 | 2024-04-17 2:10PM EDT | 2026-12-18 | 4.70 | 4.55 | 5.80 | 0.00 | - | 6 | 60 | 42.55% |
© 2024 Yahoo. All rights reserved.