Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:77.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00077500 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 107 | 3,108 | 46.48% |
| UBER240621C00077500 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.36 | -0.17 | -32.69% | 32 | 5,894 | 32.57% |
| UBER240719C00077500 | 2024-05-10 1:21PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.87 | -0.25 | -22.52% | 345 | 3,489 | 33.06% |
| UBER240816C00077500 | 2024-05-10 3:27PM EDT | 2024-08-16 | 1.97 | 1.94 | 1.99 | -0.39 | -16.53% | 4 | 1,772 | 38.77% |
| UBER240920C00077500 | 2024-05-10 10:57AM EDT | 2024-09-20 | 2.80 | 2.65 | 2.71 | -0.50 | -15.15% | 83 | 876 | 38.54% |
| UBER241220C00077500 | 2024-05-10 1:14PM EDT | 2024-12-20 | 4.94 | 4.90 | 5.00 | -0.36 | -6.79% | 95 | 420 | 41.53% |
| UBER250117C00077500 | 2024-05-10 10:33AM EDT | 2025-01-17 | 5.30 | 5.35 | 5.50 | -0.55 | -9.40% | 4 | 700 | 41.49% |
| UBER250321C00077500 | 2024-05-09 3:28PM EDT | 2025-03-21 | 7.25 | 6.60 | 6.85 | 0.00 | - | 2 | 1,263 | 42.68% |
| UBER250620C00077500 | 2024-05-10 3:45PM EDT | 2025-06-20 | 8.50 | 7.25 | 8.70 | +0.98 | +13.03% | 13 | 203 | 44.21% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 2025-12-19 | 17.15 | 11.40 | 11.80 | 0.00 | - | 3 | 46 | 45.89% |
| UBER260116C00077500 | 2024-05-08 2:18PM EDT | 2026-01-16 | 10.85 | 10.15 | 12.25 | 0.00 | - | 8 | 19 | 46.13% |
| UBER260618C00077500 | 2024-05-08 11:07AM EDT | 2026-06-18 | 13.20 | 13.60 | 15.95 | 0.00 | - | 1 | 7 | 50.90% |
| UBER261218C00077500 | 2024-05-10 3:03PM EDT | 2026-12-18 | 15.45 | 15.45 | 17.55 | -0.45 | -2.83% | 2 | 60 | 49.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00077500 | 2024-05-10 2:50PM EDT | 2024-05-17 | 10.60 | 10.40 | 10.60 | +0.30 | +2.91% | 432 | 803 | 52.15% |
| UBER240621P00077500 | 2024-05-09 3:58PM EDT | 2024-06-21 | 9.88 | 10.50 | 10.70 | 0.00 | - | 82 | 3,018 | 27.00% |
| UBER240719P00077500 | 2024-05-10 11:28AM EDT | 2024-07-19 | 10.89 | 10.75 | 10.90 | -0.83 | -7.08% | 1 | 959 | 25.39% |
| UBER240816P00077500 | 2024-05-09 10:40AM EDT | 2024-08-16 | 11.00 | 11.40 | 11.60 | 0.00 | - | 11 | 168 | 30.08% |
| UBER240920P00077500 | 2024-05-09 11:23AM EDT | 2024-09-20 | 11.30 | 11.90 | 12.40 | 0.00 | - | 18 | 566 | 32.37% |
| UBER241220P00077500 | 2024-05-09 2:28PM EDT | 2024-12-20 | 12.75 | 13.25 | 13.40 | 0.00 | - | 70 | 325 | 30.59% |
| UBER250117P00077500 | 2024-05-09 11:36AM EDT | 2025-01-17 | 12.89 | 13.40 | 13.60 | 0.00 | - | 8 | 608 | 29.85% |
| UBER250321P00077500 | 2024-04-29 1:15PM EDT | 2025-03-21 | 14.45 | 14.05 | 14.45 | -0.15 | -1.03% | 1 | 15 | 30.45% |
| UBER250620P00077500 | 2024-04-18 3:00PM EDT | 2025-06-20 | 14.45 | 14.85 | 15.55 | 0.00 | - | 6 | 481 | 30.95% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 2025-12-19 | 16.70 | 16.00 | 17.15 | 0.00 | - | 10 | 21 | 30.58% |
| UBER260116P00077500 | 2024-05-07 12:42PM EDT | 2026-01-16 | 16.20 | 16.00 | 19.25 | 0.00 | - | 6 | 396 | 35.97% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 2026-06-18 | 14.90 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 30.79% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 19.35 | 16.65 | 21.50 | 0.00 | - | 1 | 65 | 34.17% |
© 2024 Yahoo. All rights reserved.