Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00087500 | 2024-05-09 1:33PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 272 | 3,935 | 64.06% |
| UBER240621C00087500 | 2024-05-09 12:26PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.12 | +0.04 | +80.00% | 2 | 1,951 | 38.77% |
| UBER240719C00087500 | 2024-05-08 2:41PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.23 | +0.07 | +50.00% | 1 | 1,527 | 34.13% |
| UBER240920C00087500 | 2024-05-09 3:51PM EDT | 2024-09-20 | 1.22 | 1.20 | 1.43 | +0.41 | +50.62% | 36 | 295 | 39.92% |
| UBER241220C00087500 | 2024-05-09 1:00PM EDT | 2024-12-20 | 3.01 | 2.87 | 3.00 | +0.88 | +41.31% | 40 | 460 | 40.72% |
| UBER250117C00087500 | 2024-05-09 9:43AM EDT | 2025-01-17 | 3.20 | 3.25 | 3.40 | +0.39 | +13.88% | 2 | 1,170 | 40.53% |
| UBER250620C00087500 | 2024-05-09 12:55PM EDT | 2025-06-20 | 6.30 | 6.00 | 6.15 | +1.30 | +26.00% | 2 | 965 | 42.62% |
| UBER251219C00087500 | 2024-05-08 11:00AM EDT | 2025-12-19 | 7.95 | 7.75 | 10.55 | 0.00 | - | 50 | 64 | 48.52% |
| UBER260116C00087500 | 2024-04-26 2:11PM EDT | 2026-01-16 | 11.30 | 8.55 | 10.15 | 0.00 | - | 258 | 312 | 46.27% |
| UBER260618C00087500 | 2024-05-08 1:57PM EDT | 2026-06-18 | 10.02 | 11.35 | 13.90 | 0.00 | - | 2 | 4 | 50.96% |
| UBER261218C00087500 | 2024-04-30 3:23PM EDT | 2026-12-18 | 14.00 | 13.15 | 13.95 | 0.00 | - | 1 | 25 | 45.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00087500 | 2024-05-09 10:24AM EDT | 2024-05-17 | 19.85 | 19.20 | 19.95 | -1.50 | -7.03% | 2 | 0 | 57.81% |
| UBER240621P00087500 | 2024-05-09 9:32AM EDT | 2024-06-21 | 20.50 | 19.25 | 19.90 | -2.25 | -9.89% | 15 | 0 | 47.12% |
| UBER240719P00087500 | 2024-05-08 3:08PM EDT | 2024-07-19 | 22.44 | 19.40 | 19.80 | 0.00 | - | 410 | 3 | 34.18% |
| UBER240920P00087500 | 2024-05-09 10:04AM EDT | 2024-09-20 | 19.80 | 19.65 | 20.00 | +1.05 | +5.60% | 16 | 148 | 28.59% |
| UBER241220P00087500 | 2024-04-17 10:16AM EDT | 2024-12-20 | 17.85 | 20.30 | 20.90 | 0.00 | - | 82 | 103 | 30.16% |
| UBER250117P00087500 | 2024-05-09 10:01AM EDT | 2025-01-17 | 20.94 | 20.35 | 20.85 | +2.42 | +13.07% | 30 | 176 | 28.11% |
| UBER250620P00087500 | 2024-03-22 3:59PM EDT | 2025-06-20 | 16.05 | 21.25 | 22.20 | 0.00 | - | 100 | 105 | 28.75% |
| UBER251219P00087500 | 2024-04-19 12:44PM EDT | 2025-12-19 | 23.90 | 22.90 | 23.55 | 0.00 | - | 5 | 10 | 28.59% |
| UBER260116P00087500 | 2024-04-16 11:52AM EDT | 2026-01-16 | 21.05 | 22.75 | 25.25 | 0.00 | - | 3 | 6 | 33.25% |
| UBER260618P00087500 | 2024-03-08 12:10PM EDT | 2026-06-18 | 19.60 | 18.50 | 21.05 | 0.00 | - | 9 | 9 | 16.96% |
| UBER261218P00087500 | 2024-04-23 12:29PM EDT | 2026-12-18 | 24.30 | 24.40 | 25.80 | 0.00 | - | 10 | 22 | 28.11% |
© 2024 Yahoo. All rights reserved.