Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00080000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 55 | 9,113 | 47.66% |
| UBER240628C00080000 | 2024-06-14 9:42AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.18 | -0.05 | -45.45% | 9 | 823 | 44.43% |
| UBER240705C00080000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 1 | 64 | 34.86% |
| UBER240712C00080000 | 2024-06-14 12:32PM EDT | 2024-07-12 | 0.24 | 0.25 | 0.28 | -0.06 | -20.00% | 54 | 331 | 34.86% |
| UBER240719C00080000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.40 | 0.36 | 0.40 | -0.06 | -13.04% | 288 | 6,463 | 34.23% |
| UBER240726C00080000 | 2024-06-14 2:52PM EDT | 2024-07-26 | 0.49 | 0.50 | 0.58 | -0.13 | -20.97% | 2 | 112 | 34.84% |
| UBER240816C00080000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.68 | 1.64 | 1.72 | -0.26 | -13.40% | 418 | 3,728 | 42.43% |
| UBER240920C00080000 | 2024-06-14 3:32PM EDT | 2024-09-20 | 2.44 | 2.46 | 2.52 | -0.34 | -12.23% | 1,986 | 8,295 | 40.60% |
| UBER241220C00080000 | 2024-06-14 10:34AM EDT | 2024-12-20 | 4.60 | 4.70 | 4.85 | -0.51 | -9.98% | 12 | 2,955 | 41.80% |
| UBER250117C00080000 | 2024-06-14 2:51PM EDT | 2025-01-17 | 5.10 | 5.20 | 5.35 | -0.56 | -9.89% | 70 | 6,905 | 41.41% |
| UBER250321C00080000 | 2024-06-14 3:56PM EDT | 2025-03-21 | 6.70 | 6.55 | 6.80 | -0.85 | -11.26% | 11 | 2,368 | 42.51% |
| UBER250620C00080000 | 2024-06-13 3:03PM EDT | 2025-06-20 | 8.95 | 8.45 | 8.70 | 0.00 | - | 154 | 1,541 | 43.73% |
| UBER251219C00080000 | 2024-06-11 9:35AM EDT | 2025-12-19 | 10.80 | 11.65 | 11.95 | 0.00 | - | 1 | 155 | 45.26% |
| UBER260116C00080000 | 2024-06-14 3:54PM EDT | 2026-01-16 | 12.10 | 12.10 | 12.90 | -0.70 | -5.47% | 46 | 3,809 | 46.86% |
| UBER260618C00080000 | 2024-06-13 12:03PM EDT | 2026-06-18 | 15.14 | 13.65 | 14.85 | 0.00 | - | 1 | 61 | 46.63% |
| UBER261218C00080000 | 2024-06-14 1:13PM EDT | 2026-12-18 | 16.60 | 15.90 | 17.20 | -0.32 | -1.89% | 10 | 350 | 47.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00080000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 10.35 | 9.80 | 10.15 | +1.30 | +14.36% | 8 | 9 | 65.04% |
| UBER240628P00080000 | 2024-06-12 12:22PM EDT | 2024-06-28 | 7.80 | 9.80 | 10.05 | 0.00 | - | 50 | 0 | 40.04% |
| UBER240705P00080000 | 2024-06-13 10:04AM EDT | 2024-07-05 | 8.50 | 9.75 | 10.40 | 0.00 | - | 3 | 2 | 46.00% |
| UBER240719P00080000 | 2024-06-13 2:15PM EDT | 2024-07-19 | 9.25 | 9.75 | 10.15 | 0.00 | - | 7 | 128 | 29.10% |
| UBER240816P00080000 | 2024-06-14 10:17AM EDT | 2024-08-16 | 10.60 | 10.85 | 11.15 | +2.25 | +26.95% | 1 | 538 | 36.74% |
| UBER240920P00080000 | 2024-06-13 3:14PM EDT | 2024-09-20 | 10.80 | 11.15 | 11.60 | 0.00 | - | 19 | 2,395 | 33.52% |
| UBER241220P00080000 | 2024-06-13 10:29AM EDT | 2024-12-20 | 12.35 | 12.65 | 12.95 | 0.00 | - | 4 | 811 | 32.01% |
| UBER250117P00080000 | 2024-06-12 3:42PM EDT | 2025-01-17 | 11.13 | 12.75 | 13.20 | 0.00 | - | 123 | 2,267 | 31.15% |
| UBER250321P00080000 | 2024-06-12 12:30PM EDT | 2025-03-21 | 12.50 | 13.85 | 14.05 | 0.00 | - | 20 | 72 | 31.18% |
| UBER250620P00080000 | 2024-06-12 11:58AM EDT | 2025-06-20 | 13.71 | 14.75 | 15.10 | 0.00 | - | 3 | 425 | 31.00% |
| UBER251219P00080000 | 2024-06-13 2:34PM EDT | 2025-12-19 | 16.22 | 15.75 | 16.80 | 0.00 | - | 1 | 1,070 | 30.46% |
| UBER260116P00080000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 18.50 | 16.15 | 17.20 | 0.00 | - | 10 | 204 | 30.87% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 2026-06-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| UBER261218P00080000 | 2024-06-11 9:30AM EDT | 2026-12-18 | 19.45 | 18.20 | 19.75 | 0.00 | - | 4 | 90 | 30.36% |
© 2024 Yahoo. All rights reserved.