Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00070000 | 2024-04-24 2:11PM EDT | 2024-04-26 | 0.51 | 0.48 | 0.50 | -1.15 | -69.28% | 2,516 | 2,016 | 41.02% |
| UBER240503C00070000 | 2024-04-24 2:11PM EDT | 2024-05-03 | 1.28 | 1.23 | 1.31 | -1.06 | -45.30% | 1,950 | 1,081 | 41.46% |
| UBER240510C00070000 | 2024-04-24 2:11PM EDT | 2024-05-10 | 2.75 | 2.73 | 2.81 | -1.05 | -27.63% | 900 | 376 | 56.81% |
| UBER240517C00070000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 3.04 | 3.00 | 3.05 | -0.96 | -24.00% | 834 | 3,197 | 51.44% |
| UBER240524C00070000 | 2024-04-24 12:48PM EDT | 2024-05-24 | 3.26 | 3.30 | 3.40 | -1.08 | -24.88% | 13 | 27 | 49.98% |
| UBER240531C00070000 | 2024-04-24 1:28PM EDT | 2024-05-31 | 3.50 | 3.50 | 3.60 | -1.05 | -23.08% | 820 | 69 | 47.41% |
| UBER240621C00070000 | 2024-04-24 2:15PM EDT | 2024-06-21 | 4.35 | 4.35 | 4.40 | -1.00 | -18.69% | 562 | 19,927 | 45.31% |
| UBER240719C00070000 | 2024-04-24 2:01PM EDT | 2024-07-19 | 5.25 | 5.20 | 5.30 | -1.00 | -16.00% | 263 | 1,767 | 44.04% |
| UBER240816C00070000 | 2024-04-24 2:15PM EDT | 2024-08-16 | 6.60 | 6.45 | 6.55 | -0.80 | -10.81% | 315 | 190 | 46.44% |
| UBER240920C00070000 | 2024-04-24 2:11PM EDT | 2024-09-20 | 7.45 | 7.35 | 7.45 | -1.00 | -11.83% | 125 | 1,377 | 45.79% |
| UBER241220C00070000 | 2024-04-24 10:23AM EDT | 2024-12-20 | 9.54 | 9.85 | 9.90 | -1.46 | -13.27% | 7 | 530 | 47.21% |
| UBER250117C00070000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 10.35 | 10.40 | 10.45 | -1.18 | -10.23% | 108 | 5,700 | 47.04% |
| UBER250321C00070000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 11.95 | 11.40 | 11.90 | -1.05 | -8.08% | 4 | 43 | 47.97% |
| UBER250620C00070000 | 2024-04-24 12:24PM EDT | 2025-06-20 | 13.22 | 13.60 | 13.75 | -1.97 | -12.97% | 8 | 1,965 | 48.91% |
| UBER251219C00070000 | 2024-04-24 11:45AM EDT | 2025-12-19 | 16.17 | 16.05 | 17.00 | -2.63 | -13.99% | 3 | 233 | 50.43% |
| UBER260116C00070000 | 2024-04-24 1:52PM EDT | 2026-01-16 | 17.30 | 17.05 | 17.30 | -1.70 | -8.95% | 14 | 2,122 | 50.17% |
| UBER260618C00070000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 18.62 | 18.95 | 20.10 | -2.15 | -10.35% | 5 | 36 | 50.85% |
| UBER261218C00070000 | 2024-04-24 1:57PM EDT | 2026-12-18 | 21.50 | 20.55 | 21.65 | -1.49 | -6.48% | 53 | 405 | 50.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00070000 | 2024-04-24 1:36PM EDT | 2024-04-26 | 1.85 | 1.50 | 1.70 | +0.98 | +112.64% | 1,982 | 3,628 | 35.45% |
| UBER240503P00070000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 2.28 | 2.33 | 2.37 | +0.81 | +55.10% | 1,107 | 1,899 | 35.50% |
| UBER240510P00070000 | 2024-04-24 2:09PM EDT | 2024-05-10 | 3.70 | 3.70 | 3.75 | +0.79 | +27.15% | 101 | 603 | 50.59% |
| UBER240517P00070000 | 2024-04-24 1:51PM EDT | 2024-05-17 | 3.92 | 3.95 | 4.05 | +0.77 | +24.44% | 527 | 7,268 | 47.24% |
| UBER240524P00070000 | 2024-04-24 11:56AM EDT | 2024-05-24 | 4.92 | 4.15 | 4.30 | +1.57 | +46.87% | 18 | 513 | 44.70% |
| UBER240531P00070000 | 2024-04-24 11:00AM EDT | 2024-05-31 | 4.72 | 4.35 | 4.45 | +1.37 | +40.90% | 19 | 62 | 42.09% |
| UBER240621P00070000 | 2024-04-24 1:58PM EDT | 2024-06-21 | 4.85 | 4.95 | 5.00 | +0.78 | +19.16% | 254 | 6,030 | 38.78% |
| UBER240719P00070000 | 2024-04-24 1:45PM EDT | 2024-07-19 | 5.55 | 5.55 | 5.65 | +0.78 | +16.35% | 1,670 | 1,598 | 36.79% |
| UBER240816P00070000 | 2024-04-23 11:29AM EDT | 2024-08-16 | 7.05 | 6.50 | 6.65 | +1.35 | +23.68% | 92 | 146 | 38.51% |
| UBER240920P00070000 | 2024-04-24 1:17PM EDT | 2024-09-20 | 7.30 | 7.10 | 7.20 | +1.02 | +16.24% | 13 | 1,734 | 36.85% |
| UBER241220P00070000 | 2024-04-24 12:10PM EDT | 2024-12-20 | 9.20 | 8.75 | 8.85 | +1.20 | +15.00% | 3 | 2,024 | 36.51% |
| UBER250117P00070000 | 2024-04-24 1:05PM EDT | 2025-01-17 | 9.35 | 9.05 | 9.15 | +1.05 | +12.65% | 9 | 3,313 | 35.84% |
| UBER250321P00070000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 10.60 | 9.90 | 10.05 | +1.35 | +14.59% | 144 | 59 | 35.72% |
| UBER250620P00070000 | 2024-04-24 10:32AM EDT | 2025-06-20 | 11.20 | 11.00 | 11.40 | +0.80 | +7.69% | 144 | 890 | 36.27% |
| UBER251219P00070000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 12.98 | 12.70 | 13.35 | 0.00 | - | 5 | 35 | 35.94% |
| UBER260116P00070000 | 2024-04-19 10:45AM EDT | 2026-01-16 | 12.74 | 12.90 | 13.10 | -0.52 | -3.92% | 6 | 1,206 | 34.43% |
| UBER260618P00070000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 14.00 | 13.90 | 14.70 | +0.61 | +4.56% | 1 | 15 | 34.97% |
| UBER261218P00070000 | 2024-04-19 3:51PM EDT | 2026-12-18 | 14.95 | 14.85 | 15.10 | 0.00 | - | 392 | 919 | 32.42% |
© 2024 Yahoo. All rights reserved.