Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00042500 | 2024-04-26 10:56AM EDT | 2024-05-17 | 27.00 | 26.70 | 27.30 | 0.00 | - | 1 | 20 | 150.78% |
| UBER240621C00042500 | 2024-05-01 12:47PM EDT | 2024-06-21 | 25.25 | 26.85 | 27.40 | 0.00 | - | 1 | 1,322 | 84.67% |
| UBER240719C00042500 | 2024-04-30 1:45PM EDT | 2024-07-19 | 25.35 | 27.10 | 27.60 | 0.00 | - | 18 | 425 | 74.51% |
| UBER240920C00042500 | 2024-03-15 11:32AM EDT | 2024-09-20 | 35.91 | 33.05 | 34.50 | 0.00 | - | 3 | 590 | 131.06% |
| UBER241220C00042500 | 2024-04-19 12:04PM EDT | 2024-12-20 | 29.01 | 27.85 | 29.25 | 0.00 | - | 3 | 20 | 57.95% |
| UBER250117C00042500 | 2024-04-29 1:36PM EDT | 2025-01-17 | 28.56 | 29.10 | 29.60 | 0.00 | - | 1 | 2,314 | 62.15% |
| UBER250620C00042500 | 2024-04-16 3:38PM EDT | 2025-06-20 | 35.80 | 30.10 | 32.30 | 0.00 | - | 9 | 116 | 61.10% |
| UBER251219C00042500 | 2024-04-23 2:57PM EDT | 2025-12-19 | 34.45 | 32.55 | 33.45 | 0.00 | - | 10 | 18 | 59.70% |
| UBER260116C00042500 | 2024-04-18 12:42PM EDT | 2026-01-16 | 36.00 | 32.65 | 35.45 | 0.00 | - | 1 | 2,837 | 63.21% |
| UBER260618C00042500 | 2024-02-20 1:14PM EDT | 2026-06-18 | 40.00 | 43.25 | 45.55 | 0.00 | - | 1 | 2 | 99.41% |
| UBER261218C00042500 | 2024-05-03 2:49PM EDT | 2026-12-18 | 36.27 | 35.35 | 36.85 | -0.30 | -0.82% | 8 | 278 | 58.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00042500 | 2024-04-25 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 960 | 961 | 111.72% |
| UBER240621P00042500 | 2024-05-02 1:55PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.13 | 0.00 | - | 400 | 1,900 | 64.45% |
| UBER240719P00042500 | 2024-05-01 10:09AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 750 | 52.54% |
| UBER240816P00042500 | 2024-05-03 1:44PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.37 | -0.09 | -27.27% | 5 | 46 | 54.20% |
| UBER240920P00042500 | 2024-05-03 11:49AM EDT | 2024-09-20 | 0.39 | 0.34 | 0.47 | -0.05 | -11.36% | 2 | 1,891 | 50.05% |
| UBER241220P00042500 | 2024-04-30 2:50PM EDT | 2024-12-20 | 1.01 | 0.81 | 0.85 | 0.00 | - | 1 | 42 | 46.36% |
| UBER250117P00042500 | 2024-05-03 1:31PM EDT | 2025-01-17 | 0.92 | 0.92 | 0.96 | -0.05 | -5.15% | 1 | 982 | 45.22% |
| UBER250321P00042500 | 2024-05-01 10:30AM EDT | 2025-03-21 | 1.63 | 1.28 | 1.33 | 0.00 | - | 2 | 43 | 44.48% |
| UBER250620P00042500 | 2024-05-02 3:28PM EDT | 2025-06-20 | 2.02 | 1.69 | 1.94 | 0.00 | - | 202 | 283 | 44.25% |
| UBER251219P00042500 | 2024-05-03 12:54PM EDT | 2025-12-19 | 2.78 | 2.76 | 2.96 | -0.47 | -14.46% | 2 | 2 | 42.91% |
| UBER260116P00042500 | 2024-04-30 3:22PM EDT | 2026-01-16 | 3.34 | 2.81 | 4.05 | 0.00 | - | 1 | 415 | 47.65% |
| UBER260618P00042500 | 2024-01-19 3:11PM EDT | 2026-06-18 | 4.14 | 3.00 | 3.35 | 0.00 | - | 2 | 2 | 39.45% |
| UBER261218P00042500 | 2024-04-15 10:39AM EDT | 2026-12-18 | 3.80 | 2.28 | 4.65 | 0.00 | - | 20 | 57 | 40.81% |
© 2024 Yahoo. All rights reserved.