Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00072500 | 2024-05-10 1:32PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 127 | 3,940 | 34.57% |
| UBER240621C00072500 | 2024-05-10 1:51PM EDT | 2024-06-21 | 1.11 | 1.06 | 1.11 | -0.33 | -22.92% | 374 | 5,455 | 32.98% |
| UBER240719C00072500 | 2024-05-10 1:49PM EDT | 2024-07-19 | 1.94 | 1.94 | 1.96 | -0.39 | -16.74% | 211 | 5,739 | 34.06% |
| UBER240816C00072500 | 2024-05-10 1:23PM EDT | 2024-08-16 | 3.32 | 3.20 | 3.40 | -0.57 | -14.65% | 2,217 | 1,352 | 39.91% |
| UBER240920C00072500 | 2024-05-10 1:33PM EDT | 2024-09-20 | 4.20 | 4.15 | 4.25 | -0.50 | -10.64% | 107 | 2,406 | 39.72% |
| UBER241220C00072500 | 2024-05-10 1:13PM EDT | 2024-12-20 | 6.70 | 6.65 | 6.75 | -0.55 | -7.59% | 34 | 439 | 42.70% |
| UBER250117C00072500 | 2024-05-10 10:25AM EDT | 2025-01-17 | 7.15 | 7.10 | 7.25 | -0.61 | -7.86% | 2 | 1,469 | 42.52% |
| UBER250321C00072500 | 2024-05-09 12:44PM EDT | 2025-03-21 | 9.55 | 8.55 | 8.65 | 0.00 | - | 3 | 140 | 43.68% |
| UBER250620C00072500 | 2024-05-09 12:14PM EDT | 2025-06-20 | 11.25 | 10.35 | 10.50 | 0.00 | - | 2 | 396 | 45.06% |
| UBER251219C00072500 | 2024-05-09 11:16AM EDT | 2025-12-19 | 14.20 | 13.40 | 13.70 | 0.00 | - | 2 | 5 | 46.95% |
| UBER260116C00072500 | 2024-05-09 10:39AM EDT | 2026-01-16 | 14.50 | 13.80 | 14.65 | 0.00 | - | 2 | 112 | 48.66% |
| UBER260618C00072500 | 2024-05-10 10:16AM EDT | 2026-06-18 | 16.40 | 15.90 | 16.40 | -3.51 | -17.63% | 50 | 111 | 48.17% |
| UBER261218C00072500 | 2024-05-10 12:33PM EDT | 2026-12-18 | 18.13 | 17.55 | 19.45 | +1.63 | +9.88% | 3 | 1,146 | 50.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00072500 | 2024-05-10 11:02AM EDT | 2024-05-17 | 5.52 | 5.45 | 5.65 | +0.82 | +17.45% | 67 | 3,586 | 32.42% |
| UBER240621P00072500 | 2024-05-10 12:51PM EDT | 2024-06-21 | 6.20 | 6.20 | 6.30 | +0.84 | +15.67% | 46 | 3,500 | 27.39% |
| UBER240719P00072500 | 2024-05-10 11:28AM EDT | 2024-07-19 | 6.81 | 6.75 | 6.90 | +0.51 | +8.10% | 1 | 1,708 | 27.78% |
| UBER240816P00072500 | 2024-05-09 1:05PM EDT | 2024-08-16 | 7.91 | 7.80 | 7.95 | +0.61 | +8.36% | 1 | 725 | 32.04% |
| UBER240920P00072500 | 2024-05-10 10:22AM EDT | 2024-09-20 | 8.45 | 8.35 | 8.50 | +0.55 | +6.96% | 33 | 1,303 | 31.18% |
| UBER241220P00072500 | 2024-05-10 10:38AM EDT | 2024-12-20 | 10.25 | 10.00 | 10.10 | +0.50 | +5.13% | 41 | 401 | 31.96% |
| UBER250117P00072500 | 2024-05-09 11:35AM EDT | 2025-01-17 | 9.75 | 10.25 | 10.35 | 0.00 | - | 67 | 1,134 | 31.29% |
| UBER250321P00072500 | 2024-05-08 2:55PM EDT | 2025-03-21 | 11.30 | 11.10 | 11.40 | -1.25 | -9.96% | 1 | 87 | 32.28% |
| UBER250620P00072500 | 2024-05-08 10:45AM EDT | 2025-06-20 | 13.15 | 12.15 | 12.30 | 0.00 | - | 1 | 869 | 31.65% |
| UBER251219P00072500 | 2024-05-09 9:47AM EDT | 2025-12-19 | 13.71 | 12.10 | 14.15 | 0.00 | - | 10 | 22 | 31.78% |
| UBER260116P00072500 | 2024-05-09 10:10AM EDT | 2026-01-16 | 14.07 | 14.05 | 14.30 | 0.00 | - | 3 | 625 | 31.48% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 2026-06-18 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 25.09% |
| UBER261218P00072500 | 2024-05-10 11:21AM EDT | 2026-12-18 | 16.35 | 16.15 | 17.05 | +0.30 | +1.87% | 12 | 1,606 | 31.73% |
© 2024 Yahoo. All rights reserved.