UK markets open in 7 hours 59 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,001.41 -1,291.14 (-2.57%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00090000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 81 | 1,337 | 118.75% |
| UBER240517C00090000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 27 | 5,559 | 64.06% |
| UBER240524C00090000 | 2024-05-08 11:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 1 | 136 | 58.20% |
| UBER240531C00090000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.09 | -0.08 | -47.06% | 12 | 22 | 52.73% |
| UBER240621C00090000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.26 | -83.87% | 454 | 5,708 | 40.23% |
| UBER240719C00090000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.19 | -0.50 | -83.33% | 118 | 2,165 | 37.89% |
| UBER240816C00090000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 0.54 | 0.48 | 0.53 | -0.83 | -60.58% | 25 | 330 | 39.87% |
| UBER240920C00090000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 0.82 | 0.71 | 0.89 | -1.12 | -57.73% | 236 | 1,870 | 39.19% |
| UBER241220C00090000 | 2024-05-08 1:18PM EDT | 2024-12-20 | 1.76 | 2.00 | 2.30 | -2.08 | -54.17% | 42 | 2,969 | 40.93% |
| UBER250117C00090000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 2.49 | 2.43 | 2.66 | -1.71 | -40.71% | 354 | 7,144 | 40.77% |
| UBER250321C00090000 | 2024-05-08 2:58PM EDT | 2025-03-21 | 3.15 | 3.35 | 3.75 | -3.00 | -48.78% | 68 | 132 | 41.95% |
| UBER250620C00090000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 5.00 | 4.85 | 5.25 | -2.15 | -30.07% | 248 | 5,284 | 43.08% |
| UBER251219C00090000 | 2024-05-08 1:21PM EDT | 2025-12-19 | 6.99 | 7.75 | 8.60 | -1.71 | -19.66% | 2 | 165 | 46.32% |
| UBER260116C00090000 | 2024-05-08 2:19PM EDT | 2026-01-16 | 7.45 | 7.75 | 8.35 | -3.10 | -29.38% | 43 | 1,413 | 44.52% |
| UBER260618C00090000 | 2024-04-30 2:50PM EDT | 2026-06-18 | 11.30 | 9.10 | 10.45 | 0.00 | - | 2 | 222 | 45.40% |
| UBER261218C00090000 | 2024-05-06 2:12PM EDT | 2026-12-18 | 10.00 | 11.90 | 12.50 | -6.00 | -37.50% | 3 | 244 | 45.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00090000 | 2024-05-08 10:12AM EDT | 2024-05-10 | 23.70 | 22.50 | 24.05 | +4.80 | +25.40% | 44 | 2 | 222.85% |
| UBER240517P00090000 | 2024-05-08 11:08AM EDT | 2024-05-17 | 25.50 | 22.70 | 24.35 | +4.05 | +18.88% | 28 | 0 | 138.09% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 2024-05-31 | 15.35 | 22.15 | 24.90 | 0.00 | - | - | 3 | 104.05% |
| UBER240621P00090000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 25.25 | 23.20 | 24.00 | +6.30 | +33.25% | 71 | 15 | 56.06% |
| UBER240719P00090000 | 2024-05-08 3:08PM EDT | 2024-07-19 | 25.15 | 23.30 | 23.85 | +2.85 | +12.78% | 540 | 136 | 39.99% |
| UBER240920P00090000 | 2024-05-08 10:27AM EDT | 2024-09-20 | 24.40 | 23.40 | 23.90 | +5.04 | +26.03% | 1 | 387 | 30.42% |
| UBER241220P00090000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 24.55 | 23.85 | 24.15 | +3.31 | +15.58% | 70 | 695 | 26.88% |
| UBER250117P00090000 | 2024-05-08 3:20PM EDT | 2025-01-17 | 24.70 | 23.95 | 24.30 | +2.62 | +11.87% | 73 | 337 | 26.93% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 24.02 | 23.30 | 25.25 | 0.00 | - | 149 | 9 | 30.87% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 23.36 | 22.55 | 25.45 | 0.00 | - | 5 | 96 | 28.28% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 25.60 | 25.75 | 26.85 | 0.00 | - | 38 | 31 | 29.04% |
| UBER260116P00090000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 24.23 | 24.35 | 26.75 | 0.00 | - | 5 | 93 | 28.02% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 2026-06-18 | 22.35 | 24.80 | 27.30 | 0.00 | - | 7 | 33 | 26.83% |
| UBER261218P00090000 | 2024-05-08 9:33AM EDT | 2026-12-18 | 29.38 | 27.05 | 29.95 | +2.08 | +7.62% | 10 | 36 | 31.02% |
© 2024 Yahoo. All rights reserved.