Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00095000 | 2024-05-10 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,866 | 87.50% |
| UBER240524C00095000 | 2024-05-08 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 445 | 73.83% |
| UBER240531C00095000 | 2024-05-08 9:59AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 107 | 63.28% |
| UBER240607C00095000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 31 | 55.08% |
| UBER240614C00095000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.09 | 0.00 | - | - | 1 | 54.10% |
| UBER240621C00095000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 63 | 16,769 | 45.51% |
| UBER240719C00095000 | 2024-05-09 2:45PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.09 | +0.03 | +42.86% | 2 | 2,187 | 38.28% |
| UBER240816C00095000 | 2024-05-09 12:25PM EDT | 2024-08-16 | 0.37 | 0.15 | 0.27 | 0.00 | - | 10 | 86 | 38.87% |
| UBER240920C00095000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.49 | +0.08 | +20.00% | 3 | 1,488 | 37.72% |
| UBER241220C00095000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 1.60 | 1.36 | 1.61 | -0.28 | -14.89% | 6 | 2,207 | 39.67% |
| UBER250117C00095000 | 2024-05-10 1:35PM EDT | 2025-01-17 | 1.88 | 1.85 | 1.92 | -0.30 | -13.76% | 81 | 1,914 | 39.56% |
| UBER250321C00095000 | 2024-05-07 3:54PM EDT | 2025-03-21 | 4.40 | 2.63 | 2.87 | 0.00 | - | 1 | 99 | 40.71% |
| UBER250620C00095000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 4.20 | 4.10 | 4.20 | +0.45 | +12.00% | 177 | 3,266 | 41.69% |
| UBER251219C00095000 | 2024-05-02 12:35PM EDT | 2025-12-19 | 8.25 | 5.60 | 7.40 | 0.00 | - | 4 | 97 | 45.06% |
| UBER260116C00095000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 7.05 | 6.15 | 8.45 | -0.35 | -4.73% | 28 | 1,252 | 47.19% |
| UBER260618C00095000 | 2024-05-08 10:49AM EDT | 2026-06-18 | 8.32 | 9.00 | 9.45 | 0.00 | - | 1 | 218 | 44.88% |
| UBER261218C00095000 | 2024-05-08 12:08PM EDT | 2026-12-18 | 10.00 | 8.50 | 11.40 | 0.00 | - | 6 | 550 | 44.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00095000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 23.85 | 27.55 | 28.25 | 0.00 | - | 3 | 0 | 142.38% |
| UBER240621P00095000 | 2024-05-07 1:31PM EDT | 2024-06-21 | 24.15 | 27.85 | 28.25 | 0.00 | - | 1 | 1 | 58.20% |
| UBER240719P00095000 | 2024-05-08 2:38PM EDT | 2024-07-19 | 30.30 | 27.85 | 28.30 | 0.00 | - | 2 | 2 | 46.73% |
| UBER240920P00095000 | 2024-05-08 2:59PM EDT | 2024-09-20 | 30.15 | 27.70 | 28.20 | 0.00 | - | 317 | 0 | 31.40% |
| UBER241220P00095000 | 2024-05-09 11:48AM EDT | 2024-12-20 | 27.40 | 27.80 | 28.45 | 0.00 | - | 2 | 391 | 28.47% |
| UBER250117P00095000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 28.06 | 27.80 | 28.25 | 0.00 | - | 1 | 235 | 23.83% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 27.60 | 27.80 | 29.45 | 0.00 | - | - | 11 | 32.40% |
| UBER250620P00095000 | 2024-04-17 2:03PM EDT | 2025-06-20 | 26.15 | 28.55 | 29.80 | 0.00 | - | 65 | 66 | 30.52% |
| UBER251219P00095000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 28.97 | 27.70 | 31.75 | 0.00 | - | 30 | 53 | 33.08% |
| UBER260116P00095000 | 2024-04-17 2:13PM EDT | 2026-01-16 | 27.14 | 29.00 | 30.60 | 0.00 | - | 1 | 476 | 28.10% |
| UBER261218P00095000 | 2024-03-25 1:59PM EDT | 2026-12-18 | 25.79 | 28.20 | 30.90 | 0.00 | - | 27 | 30 | 23.55% |
© 2024 Yahoo. All rights reserved.