Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00050000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 19.00 | 18.20 | 20.30 | -3.11 | -14.07% | 9 | 15 | 109.38% |
| UBER240517C00050000 | 2024-04-19 1:17PM EDT | 2024-05-17 | 19.50 | 19.35 | 19.75 | -2.70 | -12.16% | 14 | 96 | 77.15% |
| UBER240524C00050000 | 2024-04-11 3:15PM EDT | 2024-05-24 | 26.47 | 19.40 | 20.00 | 0.00 | - | - | 4 | 75.00% |
| UBER240621C00050000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 20.10 | 19.85 | 20.30 | -1.31 | -6.12% | 137 | 7,064 | 64.89% |
| UBER240719C00050000 | 2024-04-18 1:52PM EDT | 2024-07-19 | 21.98 | 20.10 | 20.65 | 0.00 | - | 14 | 1,020 | 59.01% |
| UBER240920C00050000 | 2024-04-19 10:43AM EDT | 2024-09-20 | 21.43 | 21.20 | 21.80 | -1.87 | -8.03% | 270 | 445 | 57.42% |
| UBER241220C00050000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 23.10 | 22.85 | 23.35 | -1.62 | -6.55% | 15 | 68 | 57.04% |
| UBER250117C00050000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 23.25 | 23.25 | 23.50 | -2.05 | -8.10% | 283 | 8,567 | 55.80% |
| UBER250321C00050000 | 2024-04-19 9:42AM EDT | 2025-03-21 | 25.15 | 24.00 | 24.60 | -1.35 | -5.09% | 1 | 103 | 55.51% |
| UBER250620C00050000 | 2024-04-19 3:37PM EDT | 2025-06-20 | 25.90 | 25.55 | 27.10 | -1.50 | -5.47% | 66 | 1,238 | 58.96% |
| UBER251219C00050000 | 2024-04-18 1:56PM EDT | 2025-12-19 | 29.70 | 27.90 | 29.15 | 0.00 | - | 2 | 222 | 57.97% |
| UBER260116C00050000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 31.00 | 26.10 | 28.90 | 0.00 | - | 1 | 394 | 52.78% |
| UBER260618C00050000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 29.82 | 29.10 | 30.40 | -6.00 | -16.75% | 9 | 173 | 55.08% |
| UBER261218C00050000 | 2024-04-09 1:06PM EDT | 2026-12-18 | 36.32 | 30.50 | 33.15 | 0.00 | - | 4 | 22 | 56.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00050000 | 2024-04-19 1:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 100 | 43 | 99.22% |
| UBER240503P00050000 | 2024-04-08 1:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.32 | 0.00 | - | 20 | 29 | 93.16% |
| UBER240510P00050000 | 2024-04-19 1:02PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.12 | +0.03 | +50.00% | 6 | 475 | 68.95% |
| UBER240517P00050000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.14 | +0.03 | +42.86% | 30 | 1,059 | 61.72% |
| UBER240524P00050000 | 2024-04-19 1:35PM EDT | 2024-05-24 | 0.27 | 0.05 | 0.27 | +0.14 | +107.69% | 6 | 30 | 58.89% |
| UBER240621P00050000 | 2024-04-19 3:16PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.34 | +0.06 | +26.09% | 68 | 4,952 | 51.12% |
| UBER240719P00050000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 0.46 | 0.43 | 0.47 | +0.08 | +21.05% | 12 | 1,703 | 45.85% |
| UBER240920P00050000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 1.12 | 1.10 | 1.16 | +0.22 | +24.44% | 31 | 1,548 | 45.19% |
| UBER241220P00050000 | 2024-04-19 2:47PM EDT | 2024-12-20 | 2.01 | 1.96 | 2.02 | +0.59 | +41.55% | 424 | 531 | 43.35% |
| UBER250117P00050000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 2.23 | 2.12 | 2.19 | +0.21 | +10.40% | 15 | 5,886 | 42.33% |
| UBER250321P00050000 | 2024-04-18 1:51PM EDT | 2025-03-21 | 2.59 | 2.76 | 2.84 | 0.00 | - | 43 | 65 | 42.36% |
| UBER250620P00050000 | 2024-04-19 1:05PM EDT | 2025-06-20 | 3.60 | 3.50 | 3.65 | +0.55 | +18.03% | 12 | 1,315 | 41.93% |
| UBER251219P00050000 | 2024-04-17 2:03PM EDT | 2025-12-19 | 4.29 | 4.75 | 5.00 | -0.16 | -3.60% | 1 | 205 | 40.84% |
| UBER260116P00050000 | 2024-04-17 2:13PM EDT | 2026-01-16 | 4.50 | 4.95 | 5.15 | 0.00 | - | 3 | 332 | 40.53% |
| UBER260618P00050000 | 2024-04-16 12:46PM EDT | 2026-06-18 | 4.65 | 5.60 | 6.05 | 0.00 | - | 5 | 31 | 39.61% |
| UBER261218P00050000 | 2024-04-19 10:54AM EDT | 2026-12-18 | 6.60 | 6.30 | 6.85 | +0.20 | +3.12% | 7 | 55 | 38.23% |
© 2024 Yahoo. All rights reserved.