Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00085000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 703 | 822 | 50.00% |
| UBER240517C00085000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,382 | 5,967 | 25.00% |
| UBER240524C00085000 | 2024-05-06 2:21PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 12.50% |
| UBER240531C00085000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 38 | 77 | 12.50% |
| UBER240607C00085000 | 2024-05-06 3:34PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 61 | 224 | 12.50% |
| UBER240621C00085000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,613 | 6,293 | 12.50% |
| UBER240719C00085000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 67 | 2,712 | 6.25% |
| UBER240816C00085000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 25 | 186 | 6.25% |
| UBER240920C00085000 | 2024-05-06 1:37PM EDT | 2024-09-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 47 | 3,475 | 6.25% |
| UBER241220C00085000 | 2024-05-06 3:29PM EDT | 2024-12-20 | 5.43 | 0.00 | 0.00 | 0.00 | - | 62 | 910 | 6.25% |
| UBER250117C00085000 | 2024-05-06 11:28AM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 2,850 | 6.25% |
| UBER250321C00085000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 3.13% |
| UBER250620C00085000 | 2024-05-02 2:46PM EDT | 2025-06-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 61 | 1,474 | 3.13% |
| UBER251219C00085000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| UBER260116C00085000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,016 | 3.13% |
| UBER260618C00085000 | 2024-04-16 12:35PM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 203 | 3.13% |
| UBER261218C00085000 | 2024-05-03 11:14AM EDT | 2026-12-18 | 16.79 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00085000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UBER240517P00085000 | 2024-05-06 12:25PM EDT | 2024-05-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 2024-05-24 | 17.62 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 2024-05-31 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| UBER240621P00085000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 0.00% |
| UBER240719P00085000 | 2024-05-06 1:29PM EDT | 2024-07-19 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,006 | 0.00% |
| UBER240816P00085000 | 2024-05-02 3:27PM EDT | 2024-08-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| UBER240920P00085000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 124 | 2,082 | 0.00% |
| UBER241220P00085000 | 2024-05-06 2:07PM EDT | 2024-12-20 | 16.62 | 0.00 | 0.00 | 0.00 | - | 44 | 867 | 0.00% |
| UBER250117P00085000 | 2024-05-06 2:05PM EDT | 2025-01-17 | 16.80 | 0.00 | 0.00 | 0.00 | - | 30 | 1,684 | 0.00% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 20.06 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| UBER250620P00085000 | 2024-04-23 3:37PM EDT | 2025-06-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 66 | 1,224 | 0.00% |
| UBER251219P00085000 | 2024-04-22 3:42PM EDT | 2025-12-19 | 22.47 | 0.00 | 0.00 | 0.00 | - | 80 | 146 | 0.00% |
| UBER260116P00085000 | 2024-02-27 4:23PM EDT | 2026-01-16 | 17.40 | 17.55 | 19.25 | 0.00 | - | 8 | 55 | 27.88% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 2026-06-18 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 23.71% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 2026-12-18 | 23.90 | 0.00 | 0.00 | 0.00 | - | 31 | 39 | 0.00% |
© 2024 Yahoo. All rights reserved.