Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00037500 | 2024-05-02 9:50AM EDT | 2024-05-17 | 30.40 | 31.25 | 32.35 | 0.00 | - | 1 | 27 | 142.58% |
| UBER240621C00037500 | 2024-05-03 2:49PM EDT | 2024-06-21 | 32.30 | 31.75 | 32.20 | +1.03 | +3.29% | 11 | 1,735 | 92.97% |
| UBER240719C00037500 | 2024-04-25 9:37AM EDT | 2024-07-19 | 31.13 | 32.05 | 32.45 | 0.00 | - | 1 | 681 | 86.13% |
| UBER240920C00037500 | 2024-04-11 10:58AM EDT | 2024-09-20 | 39.61 | 32.55 | 34.05 | 0.00 | - | 1 | 29 | 84.81% |
| UBER241220C00037500 | 2024-04-19 11:48AM EDT | 2024-12-20 | 33.77 | 33.30 | 33.70 | 0.00 | - | 1 | 0 | 68.48% |
| UBER250117C00037500 | 2024-05-02 1:04PM EDT | 2025-01-17 | 33.02 | 32.55 | 34.00 | 0.00 | - | 10 | 1,559 | 62.04% |
| UBER250620C00037500 | 2024-04-08 12:57PM EDT | 2025-06-20 | 40.97 | 33.85 | 35.70 | 0.00 | - | 1 | 537 | 61.65% |
| UBER260116C00037500 | 2024-05-03 11:14AM EDT | 2026-01-16 | 37.50 | 35.55 | 38.05 | +0.30 | +0.81% | 2 | 181 | 61.80% |
| UBER260618C00037500 | 2024-01-31 10:44AM EDT | 2026-06-18 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| UBER261218C00037500 | 2024-04-30 11:27AM EDT | 2026-12-18 | 37.97 | 37.50 | 40.60 | 0.00 | - | 2 | 65 | 59.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00037500 | 2024-05-02 10:55AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 125.00% |
| UBER240621P00037500 | 2024-05-02 2:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.07 | 0.00 | - | 206 | 4,859 | 70.70% |
| UBER240719P00037500 | 2024-04-29 10:50AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.13 | 0.00 | - | 2 | 2,641 | 61.91% |
| UBER240816P00037500 | 2024-05-03 2:38PM EDT | 2024-08-16 | 0.18 | 0.05 | 0.17 | +0.01 | +5.88% | 8 | 0 | 55.66% |
| UBER240920P00037500 | 2024-05-03 11:49AM EDT | 2024-09-20 | 0.23 | 0.16 | 0.23 | -0.05 | -17.86% | 2 | 263 | 52.83% |
| UBER241220P00037500 | 2024-05-03 12:46PM EDT | 2024-12-20 | 0.45 | 0.44 | 0.50 | -0.10 | -18.18% | 4 | 41 | 49.32% |
| UBER250117P00037500 | 2024-05-03 11:37AM EDT | 2025-01-17 | 0.59 | 0.46 | 0.60 | -0.09 | -13.24% | 2 | 2,657 | 48.49% |
| UBER250321P00037500 | 2024-05-01 9:34AM EDT | 2025-03-21 | 1.04 | 0.57 | 0.83 | 0.00 | - | 5 | 16 | 47.00% |
| UBER250620P00037500 | 2024-04-29 12:34PM EDT | 2025-06-20 | 1.35 | 1.08 | 1.29 | 0.00 | - | 7 | 151 | 46.66% |
| UBER251219P00037500 | 2024-05-03 12:52PM EDT | 2025-12-19 | 1.95 | 1.88 | 2.06 | -0.21 | -9.72% | 2 | 4 | 44.82% |
| UBER260116P00037500 | 2024-04-25 2:29PM EDT | 2026-01-16 | 2.15 | 1.99 | 2.26 | 0.00 | - | 150 | 1,182 | 45.18% |
| UBER260618P00037500 | 2024-03-07 2:15PM EDT | 2026-06-18 | 2.25 | 1.69 | 2.47 | 0.00 | - | 1 | 1 | 41.72% |
| UBER261218P00037500 | 2024-04-23 10:07AM EDT | 2026-12-18 | 2.99 | 3.10 | 3.75 | 0.00 | - | - | 20 | 43.87% |
© 2024 Yahoo. All rights reserved.