Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00045000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 24.29 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| UBER240503C00045000 | 2024-04-22 1:58PM EDT | 2024-05-03 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 2024-05-10 | 28.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UBER240517C00045000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 23.99 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 2024-05-24 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UBER240621C00045000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 24.76 | 0.00 | 0.00 | 0.00 | - | 110 | 1,782 | 0.00% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 2024-07-19 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.00% |
| UBER240920C00045000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 38 | 360 | 0.00% |
| UBER241220C00045000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 26.66 | 0.00 | 0.00 | 0.00 | - | 96 | 38 | 0.00% |
| UBER250117C00045000 | 2024-04-24 12:02PM EDT | 2025-01-17 | 25.66 | 0.00 | 0.00 | 0.00 | - | 10 | 6,550 | 0.00% |
| UBER250321C00045000 | 2024-04-15 9:46AM EDT | 2025-03-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| UBER250620C00045000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 11 | 203 | 0.00% |
| UBER251219C00045000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 30.82 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| UBER260116C00045000 | 2024-04-19 1:00PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 111 | 1,396 | 0.00% |
| UBER260618C00045000 | 2024-04-09 1:06PM EDT | 2026-06-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| UBER261218C00045000 | 2024-04-08 12:01PM EDT | 2026-12-18 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00045000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,469 | 50.00% |
| UBER240517P00045000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 50.00% |
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| UBER240621P00045000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 25.00% |
| UBER240719P00045000 | 2024-04-23 10:07AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 9,127 | 25.00% |
| UBER240920P00045000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 64 | 5,237 | 12.50% |
| UBER241220P00045000 | 2024-04-24 12:01PM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 53 | 301 | 12.50% |
| UBER250117P00045000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 571 | 6,662 | 12.50% |
| UBER250321P00045000 | 2024-04-24 1:18PM EDT | 2025-03-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,544 | 1,520 | 12.50% |
| UBER250620P00045000 | 2024-04-18 2:20PM EDT | 2025-06-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,205 | 6.25% |
| UBER251219P00045000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 305 | 854 | 6.25% |
| UBER260116P00045000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2,191 | 6.25% |
| UBER260618P00045000 | 2024-02-26 12:45PM EDT | 2026-06-18 | 3.60 | 2.75 | 4.00 | 0.00 | - | 1 | 6 | 38.81% |
| UBER261218P00045000 | 2024-04-17 2:10PM EDT | 2026-12-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 6.25% |
© 2024 Yahoo. All rights reserved.