Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00050000 | 2024-04-29 11:16AM EDT | 2024-05-03 | 18.35 | 16.10 | 18.15 | 0.00 | - | 1 | 80 | 225.98% |
| UBER240510C00050000 | 2024-04-30 3:42PM EDT | 2024-05-10 | 16.71 | 16.00 | 18.10 | +0.33 | +2.01% | 85 | 116 | 119.73% |
| UBER240517C00050000 | 2024-05-01 10:59AM EDT | 2024-05-17 | 17.30 | 17.65 | 18.40 | -0.22 | -1.26% | 7 | 90 | 86.52% |
| UBER240524C00050000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 19.65 | 17.85 | 18.45 | 0.00 | - | 1 | 5 | 79.88% |
| UBER240621C00050000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 19.70 | 18.15 | 18.55 | +2.77 | +16.36% | 5 | 6,975 | 60.45% |
| UBER240719C00050000 | 2024-05-01 9:47AM EDT | 2024-07-19 | 18.11 | 18.65 | 18.95 | -0.91 | -4.78% | 10 | 1,051 | 57.57% |
| UBER240920C00050000 | 2024-05-01 12:50PM EDT | 2024-09-20 | 19.60 | 19.80 | 20.05 | +0.68 | +3.59% | 1 | 540 | 55.82% |
| UBER241220C00050000 | 2024-04-26 3:26PM EDT | 2024-12-20 | 23.00 | 21.35 | 21.65 | 0.00 | - | 216 | 222 | 55.27% |
| UBER250117C00050000 | 2024-05-01 12:27PM EDT | 2025-01-17 | 21.60 | 21.80 | 22.05 | -0.19 | -0.87% | 490 | 8,608 | 55.02% |
| UBER250321C00050000 | 2024-05-01 2:05PM EDT | 2025-03-21 | 23.25 | 22.75 | 23.10 | -0.40 | -1.69% | 2 | 142 | 55.09% |
| UBER250620C00050000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 24.25 | 22.15 | 24.90 | 0.00 | - | 11 | 1,310 | 51.64% |
| UBER251219C00050000 | 2024-04-18 1:56PM EDT | 2025-12-19 | 29.70 | 26.25 | 26.95 | 0.00 | - | 2 | 222 | 55.30% |
| UBER260116C00050000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 25.90 | 26.65 | 29.45 | 0.00 | - | 1 | 403 | 59.61% |
| UBER260618C00050000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 29.82 | 26.85 | 29.40 | 0.00 | - | 9 | 173 | 53.69% |
| UBER261218C00050000 | 2024-05-01 2:20PM EDT | 2026-12-18 | 31.00 | 29.05 | 31.45 | +0.70 | +2.31% | 2 | 34 | 54.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00050000 | 2024-04-24 11:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 118.75% |
| UBER240510P00050000 | 2024-05-01 1:40PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 19 | 2,194 | 78.91% |
| UBER240517P00050000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 248 | 1,151 | 67.19% |
| UBER240524P00050000 | 2024-05-01 10:00AM EDT | 2024-05-24 | 0.13 | 0.02 | 0.17 | +0.05 | +62.50% | 2 | 821 | 61.72% |
| UBER240531P00050000 | 2024-04-29 1:44PM EDT | 2024-05-31 | 0.13 | 0.00 | 1.39 | 0.00 | - | 3 | 21 | 82.96% |
| UBER240621P00050000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 0.25 | 0.17 | 0.34 | -0.11 | -30.56% | 53 | 4,968 | 50.34% |
| UBER240719P00050000 | 2024-05-01 1:47PM EDT | 2024-07-19 | 0.41 | 0.36 | 0.40 | -0.05 | -10.87% | 6 | 1,663 | 44.87% |
| UBER240816P00050000 | 2024-05-01 11:04AM EDT | 2024-08-16 | 0.84 | 0.78 | 0.82 | -0.11 | -11.58% | 1 | 64 | 46.58% |
| UBER240920P00050000 | 2024-05-01 11:07AM EDT | 2024-09-20 | 1.20 | 1.05 | 1.11 | -0.08 | -6.25% | 24 | 1,621 | 44.36% |
| UBER241220P00050000 | 2024-04-30 11:52AM EDT | 2024-12-20 | 2.01 | 1.96 | 2.12 | 0.00 | - | 106 | 962 | 43.53% |
| UBER250117P00050000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 2.27 | 2.14 | 2.21 | -0.16 | -6.58% | 7 | 5,957 | 41.82% |
| UBER250321P00050000 | 2024-05-01 2:05PM EDT | 2025-03-21 | 2.61 | 2.73 | 2.83 | -0.54 | -17.14% | 9 | 526 | 41.57% |
| UBER250620P00050000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 3.80 | 3.55 | 3.65 | 0.00 | - | 10 | 1,670 | 41.16% |
| UBER251219P00050000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 4.95 | 3.40 | 5.65 | 0.00 | - | 3 | 209 | 42.75% |
| UBER260116P00050000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 5.10 | 4.95 | 5.35 | 0.00 | - | 2 | 332 | 40.58% |
| UBER260618P00050000 | 2024-04-16 12:46PM EDT | 2026-06-18 | 4.65 | 5.00 | 6.20 | 0.00 | - | 5 | 31 | 39.41% |
| UBER261218P00050000 | 2024-04-19 10:54AM EDT | 2026-12-18 | 6.60 | 5.15 | 7.00 | 0.00 | - | 7 | 55 | 38.00% |
© 2024 Yahoo. All rights reserved.