Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00067500 | 2024-04-26 1:37PM EDT | 2024-05-17 | 4.64 | 3.80 | 4.90 | -0.01 | -0.22% | 142 | 1,507 | 53.93% |
| UBER240621C00067500 | 2024-04-26 2:07PM EDT | 2024-06-21 | 5.99 | 5.65 | 5.75 | -0.11 | -1.80% | 82 | 2,185 | 46.33% |
| UBER240719C00067500 | 2024-04-26 12:49PM EDT | 2024-07-19 | 6.75 | 6.45 | 6.60 | -0.13 | -1.89% | 11 | 672 | 44.41% |
| UBER240816C00067500 | 2024-04-26 3:59PM EDT | 2024-08-16 | 7.99 | 7.85 | 8.15 | -0.46 | -5.44% | 44 | 125 | 48.85% |
| UBER240920C00067500 | 2024-04-26 3:49PM EDT | 2024-09-20 | 8.75 | 7.75 | 8.90 | -0.30 | -3.31% | 50 | 572 | 47.03% |
| UBER241220C00067500 | 2024-04-26 1:35PM EDT | 2024-12-20 | 11.60 | 10.55 | 11.35 | +0.34 | +3.02% | 63 | 225 | 48.29% |
| UBER250117C00067500 | 2024-04-26 12:20PM EDT | 2025-01-17 | 11.90 | 11.75 | 12.30 | -0.07 | -0.58% | 42 | 793 | 49.86% |
| UBER250620C00067500 | 2024-04-25 3:58PM EDT | 2025-06-20 | 15.13 | 15.00 | 15.25 | 0.00 | - | 5 | 195 | 50.09% |
| UBER251219C00067500 | 2024-04-26 3:23PM EDT | 2025-12-19 | 18.80 | 15.50 | 20.50 | +0.45 | +2.45% | 1 | 492 | 50.05% |
| UBER260116C00067500 | 2024-04-19 12:29PM EDT | 2026-01-16 | 18.05 | 16.30 | 20.20 | 0.00 | - | 1 | 210 | 55.45% |
| UBER260618C00067500 | 2024-04-25 1:08PM EDT | 2026-06-18 | 21.83 | 19.50 | 20.90 | 0.00 | - | 1 | 15 | 51.61% |
| UBER261218C00067500 | 2024-04-26 11:04AM EDT | 2026-12-18 | 22.99 | 22.50 | 24.00 | -0.27 | -1.16% | 5 | 56 | 52.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00067500 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.56 | 2.51 | 2.71 | -0.04 | -1.54% | 89 | 10,685 | 50.98% |
| UBER240621P00067500 | 2024-04-26 3:58PM EDT | 2024-06-21 | 3.55 | 3.55 | 3.65 | +0.11 | +3.20% | 79 | 4,449 | 41.11% |
| UBER240719P00067500 | 2024-04-26 3:20PM EDT | 2024-07-19 | 4.10 | 4.10 | 4.25 | -0.10 | -2.38% | 176 | 4,529 | 38.22% |
| UBER240816P00067500 | 2024-04-26 12:05PM EDT | 2024-08-16 | 5.29 | 5.05 | 5.35 | -0.16 | -2.94% | 35 | 366 | 40.48% |
| UBER240920P00067500 | 2024-04-26 11:26AM EDT | 2024-09-20 | 5.80 | 5.75 | 5.90 | +0.05 | +0.87% | 25 | 1,110 | 38.55% |
| UBER241220P00067500 | 2024-04-24 3:54PM EDT | 2024-12-20 | 7.50 | 7.35 | 7.55 | 0.00 | - | 79 | 318 | 37.90% |
| UBER250117P00067500 | 2024-04-25 1:33PM EDT | 2025-01-17 | 7.70 | 7.70 | 7.90 | +0.15 | +1.99% | 1 | 2,797 | 37.38% |
| UBER250620P00067500 | 2024-04-26 3:41PM EDT | 2025-06-20 | 9.80 | 9.70 | 9.95 | -0.35 | -3.45% | 3 | 1,190 | 36.90% |
| UBER251219P00067500 | 2024-04-12 1:43PM EDT | 2025-12-19 | 10.08 | 10.95 | 11.75 | 0.00 | - | 72 | 71 | 36.10% |
| UBER260116P00067500 | 2024-04-25 12:33PM EDT | 2026-01-16 | 11.50 | 11.65 | 13.10 | 0.00 | - | 8 | 370 | 39.19% |
| UBER260618P00067500 | 2024-04-17 12:39PM EDT | 2026-06-18 | 12.20 | 12.55 | 13.50 | 0.00 | - | 10 | 18 | 36.19% |
| UBER261218P00067500 | 2024-04-26 2:18PM EDT | 2026-12-18 | 13.45 | 13.40 | 16.30 | -0.75 | -5.28% | 1 | 12 | 39.19% |
© 2024 Yahoo. All rights reserved.