UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.27 -2.66 (-3.25%) GOLD FUTURES
2,332.90 +30.00 (+1.30%) DOW
38,108.85 +292.93 (+0.77%) Bitcoin GBP
45,676.74 -2,293.09 (-4.78%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:72.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00072500 | 2024-05-01 3:19PM EDT | 2024-05-17 | 2.10 | 2.08 | 2.14 | +0.86 | +69.35% | 30 | 3,546 | 62.84% |
| UBER240621C00072500 | 2024-05-01 3:21PM EDT | 2024-06-21 | 3.32 | 3.30 | 3.35 | +0.98 | +41.88% | 608 | 3,387 | 48.49% |
| UBER240719C00072500 | 2024-05-01 3:15PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.15 | +1.05 | +33.87% | 3,170 | 2,143 | 45.47% |
| UBER240816C00072500 | 2024-05-01 3:09PM EDT | 2024-08-16 | 5.55 | 5.40 | 5.50 | +1.10 | +24.72% | 189 | 372 | 48.30% |
| UBER240920C00072500 | 2024-05-01 12:08PM EDT | 2024-09-20 | 6.17 | 6.35 | 6.45 | +1.02 | +19.81% | 139 | 1,581 | 47.55% |
| UBER241220C00072500 | 2024-04-29 2:13PM EDT | 2024-12-20 | 8.25 | 8.75 | 8.90 | 0.00 | - | 5 | 248 | 48.38% |
| UBER250117C00072500 | 2024-05-01 11:06AM EDT | 2025-01-17 | 8.50 | 9.35 | 9.50 | -0.05 | -0.58% | 13 | 1,326 | 48.32% |
| UBER250321C00072500 | 2024-04-29 9:47AM EDT | 2025-03-21 | 10.00 | 10.25 | 10.85 | 0.00 | - | 1 | 92 | 48.65% |
| UBER250620C00072500 | 2024-05-01 9:44AM EDT | 2025-06-20 | 11.40 | 11.85 | 12.90 | -0.40 | -3.39% | 1 | 368 | 50.09% |
| UBER251219C00072500 | 2024-04-26 11:35AM EDT | 2025-12-19 | 15.99 | 15.65 | 15.95 | 0.00 | - | 1 | 4 | 50.24% |
| UBER260116C00072500 | 2024-04-30 3:24PM EDT | 2026-01-16 | 14.50 | 15.40 | 16.40 | 0.00 | - | 2 | 90 | 50.83% |
| UBER260618C00072500 | 2024-04-26 11:16AM EDT | 2026-06-18 | 18.27 | 17.45 | 18.80 | 0.00 | - | 1 | 110 | 50.04% |
| UBER261218C00072500 | 2024-04-30 3:46PM EDT | 2026-12-18 | 18.99 | 19.70 | 22.90 | 0.00 | - | 6 | 1,141 | 52.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00072500 | 2024-05-01 1:21PM EDT | 2024-05-17 | 6.57 | 5.20 | 5.35 | -0.55 | -7.72% | 31 | 4,086 | 47.10% |
| UBER240621P00072500 | 2024-05-01 10:55AM EDT | 2024-06-21 | 6.18 | 6.25 | 6.35 | -0.82 | -11.71% | 66 | 3,451 | 37.55% |
| UBER240719P00072500 | 2024-05-01 11:14AM EDT | 2024-07-19 | 8.10 | 6.75 | 6.85 | -0.45 | -5.26% | 5 | 1,719 | 34.38% |
| UBER240816P00072500 | 2024-04-30 1:09PM EDT | 2024-08-16 | 8.85 | 7.70 | 7.80 | 0.00 | - | 9 | 658 | 36.17% |
| UBER240920P00072500 | 2024-05-01 2:29PM EDT | 2024-09-20 | 8.70 | 8.40 | 8.55 | -0.95 | -9.84% | 13 | 1,300 | 35.89% |
| UBER241220P00072500 | 2024-04-25 2:43PM EDT | 2024-12-20 | 9.80 | 9.95 | 10.05 | 0.00 | - | 10 | 324 | 34.97% |
| UBER250117P00072500 | 2024-04-29 3:05PM EDT | 2025-01-17 | 11.15 | 10.20 | 10.30 | 0.00 | - | 33 | 1,057 | 34.13% |
| UBER250321P00072500 | 2024-04-26 10:15AM EDT | 2025-03-21 | 11.10 | 11.10 | 11.35 | 0.00 | - | 3 | 33 | 34.73% |
| UBER250620P00072500 | 2024-04-29 10:48AM EDT | 2025-06-20 | 12.75 | 12.20 | 13.00 | 0.00 | - | 8 | 863 | 36.37% |
| UBER251219P00072500 | 2024-04-12 1:24PM EDT | 2025-12-19 | 12.35 | 14.00 | 14.15 | 0.00 | - | 12 | 22 | 33.63% |
| UBER260116P00072500 | 2024-04-26 3:55PM EDT | 2026-01-16 | 14.40 | 14.10 | 15.10 | 0.00 | - | 452 | 625 | 35.54% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 2026-06-18 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 26.83% |
| UBER261218P00072500 | 2024-05-01 3:06PM EDT | 2026-12-18 | 16.35 | 16.20 | 16.80 | +0.20 | +1.24% | 6 | 1,554 | 32.55% |
© 2024 Yahoo. All rights reserved.