Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00075000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| UBER240503C00075000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 12.50% |
| UBER240510C00075000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 1.25 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| UBER240517C00075000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 6.25% |
| UBER240524C00075000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 1.76 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| UBER240531C00075000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| UBER240621C00075000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2,094 | 0 | 6.25% |
| UBER240719C00075000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| UBER240816C00075000 | 2024-04-24 3:21PM EDT | 2024-08-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| UBER240920C00075000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 5.52 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 3.13% |
| UBER241220C00075000 | 2024-04-24 11:39AM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| UBER250117C00075000 | 2024-04-24 1:18PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| UBER250321C00075000 | 2024-04-24 12:44PM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UBER250620C00075000 | 2024-04-19 1:44PM EDT | 2025-06-20 | 12.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| UBER251219C00075000 | 2024-04-19 2:53PM EDT | 2025-12-19 | 14.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| UBER260116C00075000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| UBER260618C00075000 | 2024-04-24 11:56AM EDT | 2026-06-18 | 16.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| UBER261218C00075000 | 2024-04-24 3:08PM EDT | 2026-12-18 | 18.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00075000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3,798 | 0 | 0.00% |
| UBER240503P00075000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 5.78 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UBER240510P00075000 | 2024-04-24 11:57AM EDT | 2024-05-10 | 8.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER240517P00075000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UBER240524P00075000 | 2024-04-23 12:31PM EDT | 2024-05-24 | 6.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240531P00075000 | 2024-04-24 10:35AM EDT | 2024-05-31 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621P00075000 | 2024-04-24 2:08PM EDT | 2024-06-21 | 8.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UBER240719P00075000 | 2024-04-24 11:47AM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| UBER240816P00075000 | 2024-04-24 10:36AM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240920P00075000 | 2024-04-24 11:46AM EDT | 2024-09-20 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220P00075000 | 2024-04-24 2:25PM EDT | 2024-12-20 | 11.58 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| UBER250117P00075000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 12.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER250321P00075000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER250620P00075000 | 2024-04-23 12:25PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER251219P00075000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 15.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER260116P00075000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 16.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618P00075000 | 2024-04-05 2:30PM EDT | 2026-06-18 | 13.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER261218P00075000 | 2024-04-22 11:55AM EDT | 2026-12-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.