Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00062500 | 2024-04-26 1:11PM EDT | 2024-05-17 | 8.15 | 7.40 | 7.85 | -1.13 | -12.18% | 7 | 544 | 55.27% |
| UBER240621C00062500 | 2024-04-24 3:59PM EDT | 2024-06-21 | 9.25 | 8.65 | 9.05 | 0.00 | - | 11 | 12,392 | 50.42% |
| UBER240719C00062500 | 2024-04-26 2:04PM EDT | 2024-07-19 | 10.03 | 9.35 | 10.00 | -0.60 | -5.64% | 6 | 834 | 49.54% |
| UBER240816C00062500 | 2024-04-26 2:41PM EDT | 2024-08-16 | 11.34 | 10.55 | 12.10 | +0.24 | +2.16% | 2 | 85 | 52.78% |
| UBER240920C00062500 | 2024-04-26 12:11PM EDT | 2024-09-20 | 11.85 | 11.30 | 11.85 | -0.46 | -3.74% | 3 | 5,384 | 49.40% |
| UBER241220C00062500 | 2024-04-26 1:36PM EDT | 2024-12-20 | 14.45 | 12.95 | 14.10 | +0.02 | +0.14% | 5 | 265 | 50.04% |
| UBER250117C00062500 | 2024-04-26 2:32PM EDT | 2025-01-17 | 14.60 | 14.50 | 14.65 | -0.60 | -3.95% | 48 | 1,266 | 49.90% |
| UBER250620C00062500 | 2024-04-26 3:39PM EDT | 2025-06-20 | 17.45 | 16.90 | 17.90 | +0.75 | +4.49% | 1 | 1,193 | 51.87% |
| UBER260116C00062500 | 2024-04-26 3:26PM EDT | 2026-01-16 | 21.12 | 19.90 | 21.25 | +1.12 | +5.60% | 1 | 229 | 50.59% |
| UBER260618C00062500 | 2024-02-22 2:55PM EDT | 2026-06-18 | 30.00 | 30.05 | 33.75 | 0.00 | - | 1 | 28 | 78.36% |
| UBER261218C00062500 | 2024-04-24 9:37AM EDT | 2026-12-18 | 27.20 | 23.75 | 25.90 | 0.00 | - | 2 | 26 | 51.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00062500 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.97 | 0.97 | 1.00 | +0.03 | +3.19% | 19 | 19,875 | 53.27% |
| UBER240621P00062500 | 2024-04-26 3:16PM EDT | 2024-06-21 | 1.80 | 1.82 | 1.97 | +0.05 | +2.86% | 182 | 11,305 | 44.36% |
| UBER240719P00062500 | 2024-04-26 2:58PM EDT | 2024-07-19 | 2.35 | 2.33 | 2.46 | +0.15 | +6.82% | 803 | 2,920 | 40.67% |
| UBER240920P00062500 | 2024-04-26 3:47PM EDT | 2024-09-20 | 3.80 | 3.75 | 3.85 | +0.05 | +1.33% | 420 | 5,921 | 40.00% |
| UBER241220P00062500 | 2024-04-25 10:48AM EDT | 2024-12-20 | 5.38 | 5.25 | 5.40 | 0.00 | - | 1 | 472 | 39.30% |
| UBER250117P00062500 | 2024-04-26 12:20PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.70 | 0.00 | - | 16 | 3,923 | 38.59% |
| UBER250620P00062500 | 2024-04-19 12:18PM EDT | 2025-06-20 | 7.90 | 7.50 | 7.80 | 0.00 | - | 50 | 574 | 38.59% |
| UBER260116P00062500 | 2024-04-26 12:54PM EDT | 2026-01-16 | 9.35 | 9.35 | 9.80 | +0.20 | +2.19% | 876 | 93 | 37.61% |
| UBER260618P00062500 | 2024-04-24 12:02PM EDT | 2026-06-18 | 10.80 | 9.80 | 11.50 | 0.00 | - | 10 | 11 | 38.41% |
| UBER261218P00062500 | 2024-04-08 11:37AM EDT | 2026-12-18 | 10.15 | 10.30 | 12.75 | 0.00 | - | 3 | 21 | 37.69% |
© 2024 Yahoo. All rights reserved.