Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00060000 | 2024-05-03 2:37PM EDT | 2024-05-03 | 9.80 | 8.10 | 9.80 | +1.90 | +24.05% | 73 | 128 | 247.85% |
| UBER240510C00060000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 9.91 | 9.35 | 9.95 | +0.71 | +7.72% | 94 | 44 | 79.98% |
| UBER240517C00060000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 10.65 | 9.65 | 9.85 | +1.75 | +19.66% | 5 | 327 | 62.21% |
| UBER240524C00060000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.97 | 9.85 | 10.05 | +0.10 | +1.01% | 11 | 14 | 57.03% |
| UBER240531C00060000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 9.72 | 10.05 | 10.25 | 0.00 | - | - | 1 | 54.15% |
| UBER240621C00060000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 10.80 | 10.70 | 11.00 | +0.65 | +6.40% | 14 | 3,965 | 51.71% |
| UBER240719C00060000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 10.83 | 11.35 | 11.65 | 0.00 | - | 16 | 3,118 | 49.93% |
| UBER240816C00060000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 12.60 | 12.40 | 13.05 | +0.10 | +0.80% | 35 | 114 | 51.98% |
| UBER240920C00060000 | 2024-05-03 11:10AM EDT | 2024-09-20 | 13.80 | 13.15 | 13.50 | +0.95 | +7.39% | 10 | 2,899 | 50.57% |
| UBER241220C00060000 | 2024-05-03 2:54PM EDT | 2024-12-20 | 15.72 | 15.30 | 15.65 | +0.72 | +4.80% | 1 | 441 | 50.05% |
| UBER250117C00060000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 16.55 | 15.85 | 16.10 | +1.05 | +6.77% | 35 | 3,149 | 50.40% |
| UBER250321C00060000 | 2024-05-02 2:21PM EDT | 2025-03-21 | 16.65 | 16.35 | 17.75 | 0.00 | - | 2 | 101 | 52.57% |
| UBER250620C00060000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 16.30 | 18.85 | 20.50 | 0.00 | - | 2 | 988 | 53.99% |
| UBER251219C00060000 | 2024-05-01 2:29PM EDT | 2025-12-19 | 21.66 | 21.60 | 22.45 | 0.00 | - | 111 | 127 | 52.70% |
| UBER260116C00060000 | 2024-05-02 3:25PM EDT | 2026-01-16 | 21.70 | 21.05 | 22.40 | 0.00 | - | 1 | 697 | 50.54% |
| UBER260618C00060000 | 2024-04-16 11:18AM EDT | 2026-06-18 | 28.68 | 23.35 | 25.55 | 0.00 | - | 1 | 58 | 53.19% |
| UBER261218C00060000 | 2024-05-03 12:33PM EDT | 2026-12-18 | 26.87 | 25.40 | 26.75 | +1.07 | +4.15% | 4 | 130 | 52.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00060000 | 2024-05-03 11:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 557 | 123.44% |
| UBER240510P00060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.29 | 0.28 | 0.29 | -0.09 | -23.68% | 791 | 1,578 | 71.97% |
| UBER240517P00060000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.42 | 0.39 | 0.42 | -0.13 | -23.64% | 133 | 2,646 | 57.81% |
| UBER240524P00060000 | 2024-05-03 1:46PM EDT | 2024-05-24 | 0.49 | 0.52 | 0.55 | -0.20 | -28.99% | 6 | 243 | 51.81% |
| UBER240531P00060000 | 2024-05-03 12:17PM EDT | 2024-05-31 | 0.58 | 0.52 | 0.67 | -0.33 | -36.26% | 3 | 122 | 48.49% |
| UBER240607P00060000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 0.72 | 0.77 | 1.33 | -0.53 | -42.40% | 4 | 40 | 51.05% |
| UBER240621P00060000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.07 | 1.05 | 1.08 | -0.23 | -17.69% | 147 | 4,540 | 43.80% |
| UBER240719P00060000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 1.39 | 1.47 | 1.51 | -0.37 | -21.02% | 251 | 23,375 | 40.16% |
| UBER240816P00060000 | 2024-05-03 3:02PM EDT | 2024-08-16 | 2.30 | 2.20 | 2.37 | -0.34 | -12.88% | 14 | 654 | 42.40% |
| UBER240920P00060000 | 2024-05-03 1:29PM EDT | 2024-09-20 | 2.70 | 2.82 | 2.88 | -0.50 | -15.62% | 21 | 3,439 | 40.60% |
| UBER241220P00060000 | 2024-05-02 3:58PM EDT | 2024-12-20 | 4.55 | 4.20 | 4.30 | 0.00 | - | 35 | 670 | 39.61% |
| UBER250117P00060000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 4.45 | 4.50 | 4.60 | -0.40 | -8.25% | 5 | 8,490 | 38.97% |
| UBER250321P00060000 | 2024-05-03 2:56PM EDT | 2025-03-21 | 5.25 | 5.30 | 5.45 | -0.50 | -8.70% | 1 | 1,031 | 38.84% |
| UBER250620P00060000 | 2024-05-03 12:15PM EDT | 2025-06-20 | 6.21 | 6.30 | 7.45 | -0.44 | -6.62% | 8 | 1,312 | 42.25% |
| UBER251219P00060000 | 2024-04-19 12:41PM EDT | 2025-12-19 | 8.60 | 7.40 | 8.20 | 0.00 | - | 2 | 285 | 37.68% |
| UBER260116P00060000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 9.15 | 7.30 | 8.90 | 0.00 | - | 1 | 1,751 | 39.06% |
| UBER260618P00060000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 9.55 | 8.15 | 10.80 | 0.00 | - | 4 | 14 | 40.45% |
| UBER261218P00060000 | 2024-05-01 1:52PM EDT | 2026-12-18 | 10.60 | 10.20 | 12.70 | 0.00 | - | 1 | 108 | 41.32% |
© 2024 Yahoo. All rights reserved.