Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.57 | 2.57 | 2.76 | +0.27 | +11.74% | 4,732 | 2,626 | 78.96% |
| UBER240517C00070000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 2.90 | 2.88 | 2.91 | +0.30 | +11.54% | 1,496 | 3,438 | 60.06% |
| UBER240524C00070000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 3.10 | 3.15 | 3.25 | +0.17 | +5.80% | 39 | 213 | 53.66% |
| UBER240531C00070000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 3.69 | 3.40 | 3.50 | +0.54 | +17.14% | 46 | 661 | 50.39% |
| UBER240607C00070000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 3.75 | 3.70 | 3.80 | +0.05 | +1.35% | 49 | 62 | 48.58% |
| UBER240621C00070000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.15 | 4.20 | 4.25 | +0.20 | +5.06% | 1,904 | 21,715 | 45.50% |
| UBER240719C00070000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 5.05 | 5.05 | 5.15 | +0.20 | +4.12% | 494 | 23,059 | 43.38% |
| UBER240816C00070000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 6.45 | 6.50 | 6.60 | +0.15 | +2.38% | 134 | 643 | 46.96% |
| UBER240920C00070000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 7.40 | 7.40 | 7.50 | +0.31 | +4.37% | 31 | 1,572 | 45.96% |
| UBER241220C00070000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 10.05 | 9.85 | 10.00 | +0.57 | +6.01% | 7 | 558 | 47.25% |
| UBER250117C00070000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 10.45 | 10.45 | 10.55 | +0.48 | +4.81% | 68 | 5,711 | 47.02% |
| UBER250321C00070000 | 2024-05-03 2:04PM EDT | 2025-03-21 | 12.25 | 11.65 | 11.95 | +0.77 | +6.71% | 6 | 116 | 47.66% |
| UBER250620C00070000 | 2024-05-03 1:59PM EDT | 2025-06-20 | 14.00 | 12.25 | 14.75 | +0.83 | +6.30% | 1 | 1,963 | 51.86% |
| UBER251219C00070000 | 2024-05-03 3:58PM EDT | 2025-12-19 | 16.80 | 16.75 | 17.05 | +0.40 | +2.44% | 11 | 234 | 49.99% |
| UBER260116C00070000 | 2024-05-03 3:03PM EDT | 2026-01-16 | 17.45 | 16.85 | 19.45 | +0.45 | +2.65% | 18 | 1,935 | 52.05% |
| UBER260618C00070000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 19.71 | 19.15 | 20.00 | 0.00 | - | 35 | 76 | 50.39% |
| UBER261218C00070000 | 2024-05-03 3:30PM EDT | 2026-12-18 | 21.18 | 19.75 | 23.85 | +0.17 | +0.81% | 53 | 290 | 50.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.30 | 3.25 | 3.35 | -0.60 | -15.38% | 329 | 684 | 75.39% |
| UBER240517P00070000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.60 | -0.40 | -10.00% | 137 | 7,332 | 57.96% |
| UBER240524P00070000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 3.50 | 3.70 | 3.85 | -0.90 | -20.45% | 16 | 548 | 50.71% |
| UBER240531P00070000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 4.00 | 3.85 | 4.05 | -0.35 | -8.05% | 35 | 81 | 47.51% |
| UBER240607P00070000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 4.25 | 4.15 | 4.30 | -0.82 | -16.17% | 131 | 18 | 45.44% |
| UBER240621P00070000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | -0.63 | -12.28% | 93 | 6,554 | 40.87% |
| UBER240719P00070000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 5.13 | 5.10 | 5.20 | -0.62 | -10.78% | 225 | 3,541 | 37.72% |
| UBER240816P00070000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 6.28 | 6.25 | 6.35 | -0.47 | -6.96% | 962 | 639 | 40.08% |
| UBER240920P00070000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 6.80 | 6.80 | 6.90 | -0.65 | -8.72% | 47 | 1,712 | 37.93% |
| UBER241220P00070000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 8.30 | 8.40 | 8.55 | -0.70 | -7.78% | 3 | 2,024 | 37.07% |
| UBER250117P00070000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 8.55 | 8.75 | 8.90 | -0.65 | -7.07% | 130 | 3,249 | 36.53% |
| UBER250321P00070000 | 2024-05-02 3:32PM EDT | 2025-03-21 | 10.10 | 9.65 | 9.85 | 0.00 | - | 19 | 174 | 36.46% |
| UBER250620P00070000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 11.60 | 9.80 | 11.90 | 0.00 | - | 8 | 1,501 | 39.26% |
| UBER251219P00070000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 12.98 | 11.75 | 14.70 | 0.00 | - | 5 | 35 | 40.84% |
| UBER260116P00070000 | 2024-05-02 12:58PM EDT | 2026-01-16 | 13.12 | 12.75 | 14.20 | 0.00 | - | 7 | 1,210 | 38.49% |
| UBER260618P00070000 | 2024-04-25 2:19PM EDT | 2026-06-18 | 13.60 | 12.70 | 15.75 | 0.00 | - | 1 | 15 | 38.46% |
| UBER261218P00070000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 15.00 | 13.00 | 15.50 | +0.05 | +0.33% | 1 | 1,033 | 34.02% |
© 2024 Yahoo. All rights reserved.