Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00100000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 0.15 | 0.00 | 1.26 | 0.00 | - | 27 | 53 | 298.63% |
| UBER240510C00100000 | 2024-04-30 10:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 127.73% |
| UBER240517C00100000 | 2024-04-29 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.09 | 0.00 | - | 110 | 1,900 | 80.47% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.12 | 0.00 | - | - | 11 | 70.31% |
| UBER240621C00100000 | 2024-04-30 2:54PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.16 | 0.00 | - | 4 | 3,089 | 50.59% |
| UBER240719C00100000 | 2024-04-30 11:45AM EDT | 2024-07-19 | 0.17 | 0.05 | 0.23 | 0.00 | - | 2 | 1,681 | 47.36% |
| UBER240816C00100000 | 2024-04-29 10:25AM EDT | 2024-08-16 | 0.44 | 0.35 | 1.34 | 0.00 | - | 2 | 6 | 53.32% |
| UBER240920C00100000 | 2024-04-30 3:22PM EDT | 2024-09-20 | 0.60 | 0.62 | 0.65 | 0.00 | - | 12 | 606 | 43.56% |
| UBER241220C00100000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 1.65 | 1.65 | 1.71 | 0.00 | - | 17 | 1,932 | 43.84% |
| UBER250117C00100000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 1.90 | 1.97 | 2.03 | -0.01 | -0.52% | 1 | 4,470 | 43.67% |
| UBER250321C00100000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 3.25 | 2.84 | 2.97 | 0.00 | - | 2 | 47 | 44.54% |
| UBER250620C00100000 | 2024-05-01 9:44AM EDT | 2025-06-20 | 4.20 | 4.10 | 4.25 | +0.17 | +4.22% | 1 | 694 | 45.08% |
| UBER251219C00100000 | 2024-04-23 10:04AM EDT | 2025-12-19 | 8.20 | 6.50 | 7.70 | 0.00 | - | 1 | 379 | 48.95% |
| UBER260116C00100000 | 2024-04-30 3:35PM EDT | 2026-01-16 | 6.80 | 6.15 | 7.20 | 0.00 | - | 3 | 247 | 46.31% |
| UBER260618C00100000 | 2024-04-24 11:15AM EDT | 2026-06-18 | 9.58 | 8.75 | 9.40 | 0.00 | - | 12 | 58 | 47.46% |
| UBER261218C00100000 | 2024-04-29 3:16PM EDT | 2026-12-18 | 11.35 | 10.25 | 11.35 | 0.00 | - | 6 | 187 | 47.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00100000 | 2024-04-24 2:00PM EDT | 2024-05-10 | 31.00 | 32.90 | 33.70 | 0.00 | - | - | 0 | 125.98% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 30.25 | 33.30 | 33.65 | 0.00 | - | 15 | 0 | 91.21% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 2024-06-21 | 27.65 | 33.25 | 33.70 | 0.00 | - | 330 | 0 | 55.27% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 2024-07-19 | 28.10 | 33.30 | 33.60 | 0.00 | - | 2 | 0 | 38.77% |
| UBER240920P00100000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 31.56 | 33.30 | 33.80 | 0.00 | - | 2 | 105 | 36.28% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 2024-12-20 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 0.00% |
| UBER250117P00100000 | 2024-04-23 10:50AM EDT | 2025-01-17 | 30.04 | 33.55 | 33.85 | 0.00 | - | 75 | 354 | 27.74% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 2025-03-21 | 30.00 | 33.80 | 34.10 | 0.00 | - | - | 1 | 28.05% |
| UBER250620P00100000 | 2024-04-23 1:28PM EDT | 2025-06-20 | 30.90 | 34.20 | 34.40 | 0.00 | - | 90 | 92 | 27.37% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 2025-12-19 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER260116P00100000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 30.00 | 33.65 | 35.55 | 0.00 | - | 1 | 55 | 28.24% |
| UBER261218P00100000 | 2024-04-22 11:45AM EDT | 2026-12-18 | 34.29 | 35.50 | 37.40 | 0.00 | - | 30 | 186 | 28.61% |
© 2024 Yahoo. All rights reserved.