Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00065000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 4.30 | 0.00 | 0.00 | 0.00 | - | 187 | 294 | 0.00% |
| UBER240503C00065000 | 2024-04-24 3:04PM EDT | 2024-05-03 | 4.42 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.00% |
| UBER240510C00065000 | 2024-04-24 2:04PM EDT | 2024-05-10 | 5.55 | 0.00 | 0.00 | 0.00 | - | 36 | 41 | 0.00% |
| UBER240517C00065000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 489 | 1,580 | 0.00% |
| UBER240524C00065000 | 2024-04-24 11:14AM EDT | 2024-05-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| UBER240531C00065000 | 2024-04-24 2:01PM EDT | 2024-05-31 | 6.42 | 0.00 | 0.00 | 0.00 | - | 22 | 215 | 0.00% |
| UBER240621C00065000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 237 | 5,520 | 0.00% |
| UBER240719C00065000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 92 | 2,126 | 0.00% |
| UBER240816C00065000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 9.17 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 0.00% |
| UBER240920C00065000 | 2024-04-24 12:42PM EDT | 2024-09-20 | 9.44 | 0.00 | 0.00 | 0.00 | - | 35 | 1,685 | 0.00% |
| UBER241220C00065000 | 2024-04-24 12:35PM EDT | 2024-12-20 | 11.84 | 0.00 | 0.00 | 0.00 | - | 57 | 204 | 0.00% |
| UBER250117C00065000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 289 | 7,704 | 0.00% |
| UBER250321C00065000 | 2024-04-22 3:30PM EDT | 2025-03-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| UBER250620C00065000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 78 | 6,726 | 0.00% |
| UBER251219C00065000 | 2024-04-23 12:53PM EDT | 2025-12-19 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| UBER260116C00065000 | 2024-04-24 3:32PM EDT | 2026-01-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 825 | 0.00% |
| UBER260618C00065000 | 2024-04-04 2:18PM EDT | 2026-06-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UBER261218C00065000 | 2024-04-24 2:27PM EDT | 2026-12-18 | 23.52 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00065000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,225 | 3,893 | 25.00% |
| UBER240503P00065000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,995 | 3,731 | 12.50% |
| UBER240510P00065000 | 2024-04-24 3:46PM EDT | 2024-05-10 | 1.48 | 0.00 | 0.00 | 0.00 | - | 63 | 441 | 6.25% |
| UBER240517P00065000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 418 | 14,613 | 6.25% |
| UBER240524P00065000 | 2024-04-24 3:01PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 6.25% |
| UBER240531P00065000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 6.25% |
| UBER240621P00065000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 239 | 5,037 | 3.13% |
| UBER240719P00065000 | 2024-04-24 2:18PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 217 | 2,667 | 3.13% |
| UBER240816P00065000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 3.13% |
| UBER240920P00065000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 209 | 2,885 | 3.13% |
| UBER241220P00065000 | 2024-04-19 11:19AM EDT | 2024-12-20 | 6.37 | 0.00 | 0.00 | 0.00 | - | 5 | 813 | 1.56% |
| UBER250117P00065000 | 2024-04-24 2:31PM EDT | 2025-01-17 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1,042 | 3,547 | 1.56% |
| UBER250321P00065000 | 2024-04-24 10:08AM EDT | 2025-03-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| UBER250620P00065000 | 2024-04-24 11:44AM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 159 | 540 | 1.56% |
| UBER251219P00065000 | 2024-04-12 10:45AM EDT | 2025-12-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 149 | 235 | 1.56% |
| UBER260116P00065000 | 2024-04-12 3:42PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 66 | 160 | 1.56% |
| UBER260618P00065000 | 2024-04-15 3:31PM EDT | 2026-06-18 | 10.92 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.78% |
| UBER261218P00065000 | 2024-04-18 11:43AM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 2,196 | 0.78% |
© 2024 Yahoo. All rights reserved.