Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00035000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 34.75 | 34.20 | 34.40 | +1.35 | +4.04% | 3 | 143 | 157.03% |
| UBER240621C00035000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 34.60 | 34.25 | 34.70 | +1.15 | +3.44% | 5 | 2,116 | 102.15% |
| UBER240719C00035000 | 2024-04-30 12:49PM EDT | 2024-07-19 | 32.80 | 33.60 | 34.85 | 0.00 | - | 1 | 378 | 98.14% |
| UBER240920C00035000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 34.23 | 33.20 | 35.45 | 0.00 | - | 1 | 107 | 51.76% |
| UBER250117C00035000 | 2024-04-25 11:37AM EDT | 2025-01-17 | 36.00 | 35.80 | 37.35 | -0.02 | -0.06% | 1 | 3,444 | 77.15% |
| UBER250620C00035000 | 2024-04-18 10:05AM EDT | 2025-06-20 | 40.06 | 36.95 | 38.65 | 0.00 | - | 1 | 57 | 71.11% |
| UBER251219C00035000 | 2024-04-22 2:50PM EDT | 2025-12-19 | 39.12 | 38.15 | 39.20 | 0.00 | - | 4 | 11 | 64.71% |
| UBER260116C00035000 | 2024-05-03 1:15PM EDT | 2026-01-16 | 39.38 | 37.50 | 39.20 | +1.93 | +5.15% | 1 | 49 | 61.28% |
| UBER260618C00035000 | 2024-05-03 10:10AM EDT | 2026-06-18 | 41.85 | 37.65 | 42.45 | +1.80 | +4.49% | 2 | 14 | 63.82% |
| UBER261218C00035000 | 2024-04-24 2:09PM EDT | 2026-12-18 | 40.60 | 39.20 | 43.45 | 0.00 | - | 7 | 36 | 63.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00035000 | 2024-02-05 11:20AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 150.00% |
| UBER240621P00035000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 260 | 9,359 | 78.13% |
| UBER240719P00035000 | 2024-04-30 12:48PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.11 | 0.00 | - | 20 | 1,070 | 65.63% |
| UBER240816P00035000 | 2024-05-03 11:53AM EDT | 2024-08-16 | 0.07 | 0.03 | 0.15 | -0.07 | -50.00% | 2 | 99 | 59.38% |
| UBER240920P00035000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.18 | -0.07 | -36.84% | 4 | 826 | 55.66% |
| UBER241220P00035000 | 2024-05-03 12:46PM EDT | 2024-12-20 | 0.34 | 0.33 | 0.40 | -0.05 | -12.82% | 4 | 12 | 50.68% |
| UBER250117P00035000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 0.42 | 0.36 | 0.51 | -0.04 | -8.70% | 102 | 5,580 | 51.27% |
| UBER250321P00035000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 0.72 | 0.20 | 0.95 | 0.00 | - | - | 3 | 53.17% |
| UBER250620P00035000 | 2024-05-02 11:24AM EDT | 2025-06-20 | 1.04 | 0.55 | 2.77 | 0.00 | - | 2 | 570 | 54.79% |
| UBER251219P00035000 | 2024-05-03 12:54PM EDT | 2025-12-19 | 1.56 | 1.53 | 2.25 | -0.20 | -11.36% | 2 | 40 | 50.23% |
| UBER260116P00035000 | 2024-04-23 12:25PM EDT | 2026-01-16 | 1.70 | 1.31 | 1.98 | 0.00 | - | 1 | 442 | 47.10% |
| UBER260618P00035000 | 2024-04-29 3:24PM EDT | 2026-06-18 | 2.43 | 1.51 | 2.58 | 0.00 | - | 2 | 8 | 46.08% |
| UBER261218P00035000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 2.91 | 2.61 | 2.94 | 0.00 | - | 4 | 23 | 43.41% |
© 2024 Yahoo. All rights reserved.