Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 2024-05-10 | 28.69 | 24.10 | 24.90 | 0.00 | - | - | 1 | 184.77% |
| UBER240517C00045000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 21.30 | 24.20 | 24.55 | 0.00 | - | 2 | 65 | 116.60% |
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 2024-05-24 | 30.60 | 24.30 | 24.65 | 0.00 | - | - | 1 | 104.69% |
| UBER240621C00045000 | 2024-05-03 11:27AM EDT | 2024-06-21 | 25.35 | 23.50 | 24.85 | +2.21 | +9.55% | 5 | 1,782 | 83.79% |
| UBER240719C00045000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 23.95 | 24.70 | 25.20 | 0.00 | - | 2 | 522 | 69.39% |
| UBER240920C00045000 | 2024-04-25 3:30PM EDT | 2024-09-20 | 26.25 | 25.50 | 25.95 | 0.00 | - | 14 | 360 | 63.40% |
| UBER241220C00045000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 26.66 | 26.65 | 27.15 | 0.00 | - | 96 | 38 | 60.44% |
| UBER250117C00045000 | 2024-05-03 10:09AM EDT | 2025-01-17 | 27.75 | 26.90 | 27.50 | +3.21 | +13.08% | 1 | 6,549 | 59.50% |
| UBER250321C00045000 | 2024-04-25 11:19AM EDT | 2025-03-21 | 27.95 | 26.85 | 29.10 | 0.00 | - | 2 | 6 | 58.73% |
| UBER250620C00045000 | 2024-04-30 9:45AM EDT | 2025-06-20 | 28.15 | 29.00 | 30.70 | 0.00 | - | 20 | 243 | 62.52% |
| UBER251219C00045000 | 2024-04-29 3:05PM EDT | 2025-12-19 | 29.67 | 30.90 | 32.30 | 0.00 | - | 4 | 224 | 59.96% |
| UBER260116C00045000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 31.00 | 30.35 | 34.00 | 0.00 | - | 50 | 1,396 | 61.08% |
| UBER260618C00045000 | 2024-04-09 1:06PM EDT | 2026-06-18 | 37.60 | 31.50 | 35.40 | 0.00 | - | 4 | 9 | 59.63% |
| UBER261218C00045000 | 2024-04-08 12:01PM EDT | 2026-12-18 | 40.10 | 33.80 | 36.85 | 0.00 | - | 1 | 50 | 60.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00045000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,952 | 128.13% |
| UBER240517P00045000 | 2024-04-26 10:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 646 | 92.97% |
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 80.86% |
| UBER240621P00045000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 11 | 4,306 | 56.06% |
| UBER240719P00045000 | 2024-05-02 11:39AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.23 | -0.02 | -11.76% | 4 | 9,130 | 51.37% |
| UBER240816P00045000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 0.40 | 0.31 | 0.39 | -0.05 | -11.11% | 5 | 8 | 50.29% |
| UBER240920P00045000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 0.70 | 0.48 | 0.53 | 0.00 | - | 10 | 5,248 | 47.75% |
| UBER241220P00045000 | 2024-05-01 10:22AM EDT | 2024-12-20 | 1.35 | 1.06 | 1.10 | 0.00 | - | 1 | 303 | 45.00% |
| UBER250117P00045000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 1.17 | 1.19 | 1.23 | -0.06 | -4.88% | 2 | 6,681 | 43.90% |
| UBER250321P00045000 | 2024-05-02 11:10AM EDT | 2025-03-21 | 1.67 | 1.61 | 1.67 | 0.00 | - | 1 | 1,540 | 43.35% |
| UBER250620P00045000 | 2024-05-02 11:27AM EDT | 2025-06-20 | 2.38 | 2.20 | 2.37 | 0.00 | - | 2 | 1,205 | 43.24% |
| UBER251219P00045000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 3.60 | 3.25 | 3.45 | 0.00 | - | 305 | 854 | 41.75% |
| UBER260116P00045000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 3.80 | 2.92 | 3.65 | 0.00 | - | 10 | 2,191 | 41.79% |
| UBER260618P00045000 | 2024-02-26 12:45PM EDT | 2026-06-18 | 3.60 | 2.75 | 4.00 | 0.00 | - | 1 | 6 | 38.95% |
| UBER261218P00045000 | 2024-05-02 2:15PM EDT | 2026-12-18 | 5.15 | 3.90 | 5.70 | 0.00 | - | 2 | 664 | 41.35% |
© 2024 Yahoo. All rights reserved.