Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:42.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00042500 | 2024-04-16 12:08PM EDT | 2024-05-17 | 31.75 | 26.60 | 27.20 | 0.00 | - | 2 | 21 | 116.41% |
| UBER240621C00042500 | 2024-04-19 11:37AM EDT | 2024-06-21 | 27.35 | 26.65 | 27.35 | 0.00 | - | 8 | 1,320 | 76.90% |
| UBER240719C00042500 | 2024-04-24 12:02PM EDT | 2024-07-19 | 25.70 | 26.80 | 27.55 | 0.00 | - | 5 | 424 | 68.46% |
| UBER240920C00042500 | 2024-03-15 11:32AM EDT | 2024-09-20 | 35.91 | 33.05 | 34.50 | 0.00 | - | 3 | 590 | 127.88% |
| UBER241220C00042500 | 2024-04-19 12:04PM EDT | 2024-12-20 | 29.01 | 28.85 | 29.15 | 0.00 | - | 3 | 20 | 62.23% |
| UBER250117C00042500 | 2024-04-19 12:42PM EDT | 2025-01-17 | 28.71 | 29.15 | 29.80 | 0.00 | - | 4 | 2,314 | 62.99% |
| UBER250620C00042500 | 2024-04-16 3:38PM EDT | 2025-06-20 | 35.80 | 30.35 | 31.85 | 0.00 | - | 9 | 116 | 60.40% |
| UBER251219C00042500 | 2024-04-23 2:57PM EDT | 2025-12-19 | 34.45 | 32.80 | 33.25 | 0.00 | - | 10 | 18 | 59.81% |
| UBER260116C00042500 | 2024-04-18 12:42PM EDT | 2026-01-16 | 36.00 | 32.95 | 34.55 | 0.00 | - | 1 | 2,837 | 61.80% |
| UBER260618C00042500 | 2024-02-20 1:14PM EDT | 2026-06-18 | 40.00 | 43.25 | 45.55 | 0.00 | - | 1 | 2 | 99.24% |
| UBER261218C00042500 | 2024-04-25 12:08PM EDT | 2026-12-18 | 36.45 | 34.80 | 37.70 | 0.00 | - | 1 | 278 | 59.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00042500 | 2024-04-25 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 960 | 961 | 88.28% |
| UBER240621P00042500 | 2024-04-19 2:45PM EDT | 2024-06-21 | 0.12 | 0.04 | 0.15 | 0.00 | - | 1 | 2,300 | 59.96% |
| UBER240719P00042500 | 2024-04-23 10:06AM EDT | 2024-07-19 | 0.21 | 0.05 | 0.32 | 0.00 | - | 2 | 750 | 54.88% |
| UBER240920P00042500 | 2024-04-25 12:17PM EDT | 2024-09-20 | 0.41 | 0.28 | 0.62 | 0.00 | - | 2 | 1,891 | 53.27% |
| UBER241220P00042500 | 2024-04-24 12:00PM EDT | 2024-12-20 | 1.02 | 0.88 | 0.94 | 0.00 | - | 2 | 31 | 46.61% |
| UBER250117P00042500 | 2024-04-25 2:36PM EDT | 2025-01-17 | 1.00 | 1.00 | 1.07 | 0.00 | - | 12 | 967 | 45.70% |
| UBER250321P00042500 | 2024-04-25 3:29PM EDT | 2025-03-21 | 1.41 | 1.41 | 1.46 | 0.00 | - | 2 | 32 | 45.03% |
| UBER250620P00042500 | 2024-04-08 10:06AM EDT | 2025-06-20 | 1.69 | 2.02 | 2.05 | 0.00 | - | 7 | 139 | 44.52% |
| UBER251219P00042500 | 2024-03-18 11:11AM EDT | 2025-12-19 | 2.57 | 2.72 | 4.75 | 0.00 | - | - | 1 | 51.84% |
| UBER260116P00042500 | 2024-04-02 2:48PM EDT | 2026-01-16 | 2.51 | 3.05 | 3.20 | 0.00 | - | 1 | 414 | 42.85% |
| UBER260618P00042500 | 2024-01-19 3:11PM EDT | 2026-06-18 | 4.14 | 3.00 | 3.35 | 0.00 | - | 2 | 2 | 39.16% |
| UBER261218P00042500 | 2024-04-15 10:39AM EDT | 2026-12-18 | 3.80 | 4.30 | 4.60 | 0.00 | - | 20 | 57 | 40.36% |
© 2024 Yahoo. All rights reserved.