Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00070000 | 2024-04-26 9:41AM EDT | 2024-04-26 | 0.10 | 0.15 | 0.18 | -0.24 | -70.59% | 1,043 | 5,120 | 35.55% |
| UBER240503C00070000 | 2024-04-26 9:39AM EDT | 2024-05-03 | 1.38 | 1.05 | 1.21 | +0.14 | +11.29% | 7 | 1,929 | 39.70% |
| UBER240510C00070000 | 2024-04-26 9:37AM EDT | 2024-05-10 | 2.80 | 2.63 | 2.75 | -0.09 | -3.11% | 2 | 846 | 55.71% |
| UBER240517C00070000 | 2024-04-26 9:35AM EDT | 2024-05-17 | 3.39 | 3.10 | 3.20 | +0.09 | +2.73% | 1,231 | 2,781 | 52.78% |
| UBER240524C00070000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 3.75 | 3.35 | 3.50 | +0.04 | +1.08% | 2 | 33 | 50.49% |
| UBER240531C00070000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 3.75 | 2.17 | 3.55 | 0.00 | - | 53 | 472 | 45.90% |
| UBER240621C00070000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 4.55 | 4.45 | 4.55 | 0.00 | - | 370 | 19,957 | 45.65% |
| UBER240719C00070000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 5.48 | 5.30 | 5.40 | +0.13 | +2.43% | 15 | 22,814 | 43.77% |
| UBER240816C00070000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 6.87 | 6.45 | 7.70 | 0.00 | - | 175 | 450 | 53.02% |
| UBER240920C00070000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 8.00 | 7.35 | 7.80 | 0.00 | - | 123 | 1,507 | 46.89% |
| UBER241220C00070000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 9.90 | 9.70 | 10.25 | 0.00 | - | 127 | 577 | 47.99% |
| UBER250117C00070000 | 2024-04-26 9:39AM EDT | 2025-01-17 | 10.70 | 10.55 | 10.70 | -0.18 | -1.65% | 2 | 5,697 | 47.33% |
| UBER250321C00070000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 12.60 | 12.00 | 12.20 | 0.00 | - | 83 | 98 | 48.40% |
| UBER250620C00070000 | 2024-04-25 1:10PM EDT | 2025-06-20 | 14.32 | 12.80 | 13.95 | 0.00 | - | 1 | 1,971 | 48.90% |
| UBER251219C00070000 | 2024-04-24 11:45AM EDT | 2025-12-19 | 16.17 | 15.15 | 17.20 | 0.00 | - | 3 | 233 | 50.38% |
| UBER260116C00070000 | 2024-04-26 9:40AM EDT | 2026-01-16 | 17.20 | 17.20 | 17.50 | -0.60 | -3.37% | 74 | 2,107 | 50.12% |
| UBER260618C00070000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 19.71 | 18.40 | 20.30 | 0.00 | - | 35 | 76 | 52.30% |
| UBER261218C00070000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 22.65 | 20.65 | 22.00 | 0.00 | - | 13 | 397 | 51.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00070000 | 2024-04-26 9:38AM EDT | 2024-04-26 | 1.02 | 0.99 | 1.16 | -0.07 | -6.42% | 124 | 1,942 | 40.23% |
| UBER240503P00070000 | 2024-04-26 9:39AM EDT | 2024-05-03 | 2.00 | 1.93 | 2.07 | -0.03 | -1.48% | 16 | 2,609 | 38.09% |
| UBER240510P00070000 | 2024-04-26 9:35AM EDT | 2024-05-10 | 3.35 | 3.70 | 3.85 | -0.05 | -1.47% | 1 | 644 | 58.57% |
| UBER240517P00070000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 3.57 | 3.75 | 3.85 | -0.18 | -4.80% | 6 | 7,210 | 49.46% |
| UBER240524P00070000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 3.83 | 4.15 | 4.65 | +0.03 | +0.79% | 13 | 533 | 50.17% |
| UBER240531P00070000 | 2024-04-25 2:11PM EDT | 2024-05-31 | 3.85 | 4.15 | 4.30 | 0.00 | - | 4 | 63 | 43.87% |
| UBER240621P00070000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 4.66 | 4.95 | 5.10 | -0.19 | -3.92% | 10 | 6,032 | 42.22% |
| UBER240719P00070000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 5.30 | 5.55 | 5.65 | -0.10 | -1.85% | 686 | 3,292 | 38.72% |
| UBER240816P00070000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 6.70 | 5.65 | 7.00 | 0.00 | - | 508 | 536 | 42.40% |
| UBER240920P00070000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 7.10 | 6.95 | 7.50 | 0.00 | - | 32 | 1,737 | 39.91% |
| UBER241220P00070000 | 2024-04-25 12:51PM EDT | 2024-12-20 | 8.40 | 8.60 | 8.75 | 0.00 | - | 5 | 2,025 | 37.03% |
| UBER250117P00070000 | 2024-04-25 11:03AM EDT | 2025-01-17 | 9.10 | 8.90 | 9.25 | 0.00 | - | 26 | 3,289 | 37.17% |
| UBER250321P00070000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 10.35 | 9.80 | 10.00 | 0.00 | - | 2 | 153 | 36.32% |
| UBER250620P00070000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 11.20 | 10.85 | 11.10 | 0.00 | - | 1 | 1,007 | 35.92% |
| UBER251219P00070000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 12.98 | 12.50 | 13.00 | 0.00 | - | 5 | 35 | 35.47% |
| UBER260116P00070000 | 2024-04-24 9:47AM EDT | 2026-01-16 | 12.74 | 12.75 | 13.10 | 0.00 | - | 6 | 1,203 | 34.96% |
| UBER260618P00070000 | 2024-04-25 2:19PM EDT | 2026-06-18 | 13.60 | 12.05 | 14.50 | 0.00 | - | 1 | 15 | 34.91% |
| UBER261218P00070000 | 2024-04-25 3:50PM EDT | 2026-12-18 | 14.95 | 14.10 | 16.55 | 0.00 | - | 114 | 1,033 | 36.16% |
© 2024 Yahoo. All rights reserved.