UK markets open in 3 hours 1 minute
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,407.48 +200.35 (+1.10%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,619.04 +1,824.71 (+3.98%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00065000 | 2024-05-02 11:59AM EDT | 2024-05-03 | 3.78 | 3.40 | 3.95 | -0.52 | -12.09% | 36 | 443 | 75.00% |
| UBER240510C00065000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 4.95 | 5.00 | 5.15 | -0.63 | -11.29% | 17 | 121 | 74.90% |
| UBER240517C00065000 | 2024-05-02 12:48PM EDT | 2024-05-17 | 5.39 | 5.30 | 5.70 | -0.46 | -7.86% | 693 | 1,380 | 63.43% |
| UBER240524C00065000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 6.05 | 5.60 | 5.80 | 0.00 | - | 2 | 28 | 55.71% |
| UBER240531C00065000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 6.35 | 5.85 | 7.80 | 0.00 | - | 35 | 236 | 64.43% |
| UBER240621C00065000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 6.55 | 6.60 | 6.75 | +0.21 | +3.31% | 75 | 5,802 | 48.27% |
| UBER240719C00065000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 7.29 | 7.40 | 7.70 | -0.11 | -1.49% | 42 | 2,118 | 46.69% |
| UBER240816C00065000 | 2024-05-02 12:39PM EDT | 2024-08-16 | 8.65 | 8.80 | 9.45 | -0.65 | -6.99% | 5 | 55 | 50.31% |
| UBER240920C00065000 | 2024-05-02 9:48AM EDT | 2024-09-20 | 9.30 | 9.65 | 9.90 | -0.90 | -8.82% | 13 | 1,691 | 48.43% |
| UBER241220C00065000 | 2024-05-02 12:27PM EDT | 2024-12-20 | 12.10 | 12.10 | 12.35 | +0.70 | +6.14% | 14 | 207 | 49.61% |
| UBER250117C00065000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 12.60 | 12.65 | 12.80 | +1.13 | +9.85% | 5 | 7,693 | 48.92% |
| UBER250321C00065000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 13.65 | 13.95 | 14.60 | 0.00 | - | 9 | 54 | 51.31% |
| UBER250620C00065000 | 2024-05-02 3:20PM EDT | 2025-06-20 | 16.05 | 15.75 | 16.50 | +1.10 | +7.36% | 5 | 6,550 | 50.90% |
| UBER251219C00065000 | 2024-04-23 12:53PM EDT | 2025-12-19 | 20.63 | 17.50 | 21.00 | 0.00 | - | 1 | 29 | 52.07% |
| UBER260116C00065000 | 2024-05-02 3:12PM EDT | 2026-01-16 | 19.17 | 18.70 | 19.60 | -0.48 | -2.44% | 1 | 2,328 | 50.59% |
| UBER260618C00065000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 21.22 | 20.95 | 23.35 | 0.00 | - | 3 | 18 | 53.60% |
| UBER261218C00065000 | 2024-05-01 9:33AM EDT | 2026-12-18 | 21.10 | 21.75 | 25.45 | 0.00 | - | 1 | 110 | 51.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00065000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.14 | -0.14 | -82.35% | 1,413 | 5,328 | 70.31% |
| UBER240510P00065000 | 2024-05-02 3:30PM EDT | 2024-05-10 | 1.47 | 1.34 | 1.62 | -0.13 | -8.12% | 134 | 746 | 74.22% |
| UBER240517P00065000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 1.71 | 1.60 | 1.81 | -0.27 | -13.64% | 90 | 13,297 | 58.84% |
| UBER240524P00065000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 2.05 | 1.83 | 1.96 | -0.90 | -30.51% | 14 | 220 | 51.81% |
| UBER240531P00065000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 2.03 | 1.90 | 2.33 | +0.08 | +4.10% | 33 | 72 | 51.39% |
| UBER240607P00065000 | 2024-05-02 9:48AM EDT | 2024-06-07 | 2.55 | 2.16 | 2.41 | -0.07 | -2.67% | 3 | 26 | 47.14% |
| UBER240621P00065000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 2.72 | 2.65 | 2.68 | -0.28 | -9.33% | 382 | 5,294 | 42.92% |
| UBER240719P00065000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.30 | +0.22 | +7.14% | 132 | 3,122 | 39.67% |
| UBER240816P00065000 | 2024-05-02 2:54PM EDT | 2024-08-16 | 4.40 | 4.25 | 4.40 | -0.55 | -11.11% | 3 | 385 | 42.02% |
| UBER240920P00065000 | 2024-05-02 12:41PM EDT | 2024-09-20 | 5.00 | 4.85 | 5.00 | +0.10 | +2.04% | 91 | 2,967 | 40.17% |
| UBER241220P00065000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 6.55 | 6.45 | 6.55 | -0.10 | -1.50% | 5 | 813 | 38.83% |
| UBER250117P00065000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 6.90 | 6.80 | 6.90 | +0.30 | +4.55% | 9 | 3,702 | 38.28% |
| UBER250321P00065000 | 2024-05-01 11:25AM EDT | 2025-03-21 | 8.20 | 7.60 | 8.50 | 0.00 | - | 4 | 17 | 40.91% |
| UBER250620P00065000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 8.95 | 8.60 | 8.85 | -0.10 | -1.10% | 108 | 540 | 37.41% |
| UBER251219P00065000 | 2024-05-01 10:41AM EDT | 2025-12-19 | 11.03 | 8.15 | 12.65 | 0.00 | - | 1 | 235 | 42.74% |
| UBER260116P00065000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 10.55 | 9.60 | 11.80 | 0.00 | - | 10 | 165 | 39.23% |
| UBER260618P00065000 | 2024-04-15 3:31PM EDT | 2026-06-18 | 10.92 | 11.55 | 12.05 | 0.00 | - | 10 | 26 | 35.83% |
| UBER261218P00065000 | 2024-04-29 12:35PM EDT | 2026-12-18 | 12.70 | 12.65 | 14.90 | 0.00 | - | 6 | 2,197 | 39.15% |
© 2024 Yahoo. All rights reserved.