Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:82.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00082500 | 2024-05-09 2:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 6,131 | 25.00% |
| UBER240621C00082500 | 2024-05-09 3:07PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 48 | 2,616 | 12.50% |
| UBER240719C00082500 | 2024-05-09 3:29PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 328 | 22,446 | 12.50% |
| UBER240920C00082500 | 2024-05-09 3:56PM EDT | 2024-09-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 64 | 861 | 6.25% |
| UBER241220C00082500 | 2024-05-09 10:59AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 453 | 6.25% |
| UBER250117C00082500 | 2024-05-09 12:52PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,000 | 6.25% |
| UBER250321C00082500 | 2024-05-09 11:35AM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 6.25% |
| UBER250620C00082500 | 2024-05-09 10:09AM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 3.13% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 2025-12-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 3.13% |
| UBER260116C00082500 | 2024-05-08 2:57PM EDT | 2026-01-16 | 9.29 | 0.00 | 0.00 | 0.00 | - | 38 | 134 | 3.13% |
| UBER260618C00082500 | 2024-05-08 10:53AM EDT | 2026-06-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| UBER261218C00082500 | 2024-05-08 11:07AM EDT | 2026-12-18 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00082500 | 2024-05-09 3:02PM EDT | 2024-05-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 68 | 893 | 0.00% |
| UBER240621P00082500 | 2024-05-08 3:08PM EDT | 2024-06-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3,460 | 11 | 0.00% |
| UBER240719P00082500 | 2024-05-09 12:42PM EDT | 2024-07-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| UBER240920P00082500 | 2024-05-07 1:33PM EDT | 2024-09-20 | 13.92 | 0.00 | 0.00 | 0.00 | - | 16 | 335 | 0.00% |
| UBER241220P00082500 | 2024-05-01 9:53AM EDT | 2024-12-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 0.00% |
| UBER250117P00082500 | 2024-05-09 11:39AM EDT | 2025-01-17 | 16.64 | 0.00 | 0.00 | 0.00 | - | 14 | 327 | 0.00% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 2025-03-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 8 | 131 | 0.00% |
| UBER250620P00082500 | 2024-04-19 12:01PM EDT | 2025-06-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 2025-12-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 57 | 162 | 0.00% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 2026-01-16 | 18.17 | 0.00 | 0.00 | 0.00 | - | 150 | 260 | 0.00% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 2026-06-18 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 28.46% |
| UBER261218P00082500 | 2024-05-07 2:14PM EDT | 2026-12-18 | 21.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.