Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00055000 | 2024-04-29 10:57AM EDT | 2024-05-03 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UBER240510C00055000 | 2024-05-01 3:06PM EDT | 2024-05-10 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| UBER240517C00055000 | 2024-05-01 11:17AM EDT | 2024-05-17 | 12.52 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 0.00% |
| UBER240524C00055000 | 2024-05-01 1:12PM EDT | 2024-05-24 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| UBER240531C00055000 | 2024-04-23 9:42AM EDT | 2024-05-31 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UBER240621C00055000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 48 | 6,549 | 0.00% |
| UBER240719C00055000 | 2024-05-01 2:38PM EDT | 2024-07-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,624 | 0.00% |
| UBER240816C00055000 | 2024-04-30 3:11PM EDT | 2024-08-16 | 14.24 | 0.00 | 0.00 | 0.00 | - | 36 | 63 | 0.00% |
| UBER240920C00055000 | 2024-04-30 3:52PM EDT | 2024-09-20 | 14.72 | 0.00 | 0.00 | 0.00 | - | 179 | 593 | 0.00% |
| UBER241220C00055000 | 2024-05-01 10:44AM EDT | 2024-12-20 | 17.29 | 0.00 | 0.00 | 0.00 | - | 48 | 218 | 0.00% |
| UBER250117C00055000 | 2024-04-30 2:15PM EDT | 2025-01-17 | 17.59 | 0.00 | 0.00 | 0.00 | - | 3 | 3,163 | 0.00% |
| UBER250321C00055000 | 2024-04-29 2:29PM EDT | 2025-03-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UBER250620C00055000 | 2024-05-01 11:44AM EDT | 2025-06-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 0.00% |
| UBER251219C00055000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 22.31 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| UBER260116C00055000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| UBER260618C00055000 | 2024-04-09 12:24PM EDT | 2026-06-18 | 30.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UBER261218C00055000 | 2024-04-29 9:43AM EDT | 2026-12-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00055000 | 2024-04-30 11:16AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 763 | 50.00% |
| UBER240510P00055000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 598 | 25.00% |
| UBER240517P00055000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 399 | 1,130 | 25.00% |
| UBER240524P00055000 | 2024-05-01 2:00PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 502 | 403 | 25.00% |
| UBER240531P00055000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 401 | 416 | 12.50% |
| UBER240607P00055000 | 2024-05-01 11:54AM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| UBER240621P00055000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 2,841 | 12.50% |
| UBER240719P00055000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,714 | 2,378 | 12.50% |
| UBER240816P00055000 | 2024-05-01 3:05PM EDT | 2024-08-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 6.25% |
| UBER240920P00055000 | 2024-05-01 11:00AM EDT | 2024-09-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 51 | 1,832 | 6.25% |
| UBER241220P00055000 | 2024-05-01 1:00PM EDT | 2024-12-20 | 3.27 | 0.00 | 0.00 | 0.00 | - | 8 | 758 | 6.25% |
| UBER250117P00055000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 6,518 | 6.25% |
| UBER250321P00055000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 824 | 573 | 6.25% |
| UBER250620P00055000 | 2024-04-25 10:27AM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 201 | 2,057 | 6.25% |
| UBER251219P00055000 | 2024-04-23 3:30PM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 3.13% |
| UBER260116P00055000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 2,227 | 3.13% |
| UBER260618P00055000 | 2024-04-29 11:23AM EDT | 2026-06-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 3.13% |
| UBER261218P00055000 | 2024-04-26 9:45AM EDT | 2026-12-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
© 2024 Yahoo. All rights reserved.