Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00075000 | 2024-04-26 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 1,527 | 62.50% |
| UBER240503C00075000 | 2024-04-26 11:11AM EDT | 2024-05-03 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 205 | 3,916 | 36.72% |
| UBER240510C00075000 | 2024-04-26 11:15AM EDT | 2024-05-10 | 1.10 | 1.09 | 1.14 | -0.11 | -9.09% | 148 | 609 | 55.23% |
| UBER240517C00075000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 1.37 | 1.35 | 1.40 | -0.08 | -5.52% | 105 | 8,497 | 50.27% |
| UBER240524C00075000 | 2024-04-26 10:43AM EDT | 2024-05-24 | 1.63 | 1.59 | 1.69 | -0.17 | -9.44% | 7 | 1,174 | 48.51% |
| UBER240531C00075000 | 2024-04-26 10:56AM EDT | 2024-05-31 | 1.91 | 1.80 | 1.86 | -0.14 | -6.83% | 5 | 152 | 45.75% |
| UBER240621C00075000 | 2024-04-26 11:11AM EDT | 2024-06-21 | 2.50 | 2.50 | 2.56 | -0.10 | -3.85% | 128 | 14,668 | 43.41% |
| UBER240719C00075000 | 2024-04-26 10:21AM EDT | 2024-07-19 | 3.26 | 3.25 | 3.35 | -0.09 | -2.69% | 181 | 2,642 | 41.83% |
| UBER240816C00075000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 4.85 | 4.55 | 4.75 | 0.00 | - | 134 | 254 | 45.67% |
| UBER240920C00075000 | 2024-04-26 11:22AM EDT | 2024-09-20 | 5.47 | 5.45 | 5.55 | -0.38 | -6.50% | 14 | 3,133 | 44.52% |
| UBER241220C00075000 | 2024-04-25 3:11PM EDT | 2024-12-20 | 8.40 | 7.90 | 8.00 | 0.00 | - | 21 | 552 | 46.03% |
| UBER250117C00075000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 8.45 | 8.40 | 8.60 | -0.42 | -4.74% | 7 | 3,118 | 46.09% |
| UBER250321C00075000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 10.30 | 9.85 | 10.05 | 0.00 | - | 10 | 73 | 46.99% |
| UBER250620C00075000 | 2024-04-19 1:44PM EDT | 2025-06-20 | 12.03 | 10.80 | 11.90 | 0.00 | - | 14 | 970 | 47.85% |
| UBER251219C00075000 | 2024-04-19 2:53PM EDT | 2025-12-19 | 14.84 | 14.85 | 15.05 | 0.00 | - | 16 | 109 | 48.96% |
| UBER260116C00075000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 15.30 | 15.15 | 16.05 | 0.00 | - | 9 | 492 | 50.67% |
| UBER260618C00075000 | 2024-04-25 2:09PM EDT | 2026-06-18 | 17.95 | 16.25 | 18.00 | 0.00 | - | 2 | 57 | 50.41% |
| UBER261218C00075000 | 2024-04-25 2:29PM EDT | 2026-12-18 | 20.14 | 19.30 | 19.90 | 0.00 | - | 9 | 277 | 49.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00075000 | 2024-04-26 10:13AM EDT | 2024-04-26 | 5.75 | 5.15 | 6.00 | +0.57 | +11.00% | 1 | 200 | 117.97% |
| UBER240503P00075000 | 2024-04-26 10:48AM EDT | 2024-05-03 | 5.72 | 5.90 | 6.10 | +0.52 | +10.00% | 7 | 374 | 46.68% |
| UBER240510P00075000 | 2024-04-26 10:39AM EDT | 2024-05-10 | 6.90 | 6.75 | 6.95 | +0.55 | +8.66% | 2 | 128 | 53.76% |
| UBER240517P00075000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 7.20 | 6.95 | 7.10 | +0.05 | +0.70% | 7 | 6,387 | 48.95% |
| UBER240524P00075000 | 2024-04-23 12:31PM EDT | 2024-05-24 | 6.04 | 7.15 | 7.30 | 0.00 | - | 10 | 90 | 45.68% |
| UBER240531P00075000 | 2024-04-24 10:35AM EDT | 2024-05-31 | 8.46 | 7.30 | 7.50 | 0.00 | - | 2 | 41 | 43.68% |
| UBER240621P00075000 | 2024-04-26 11:04AM EDT | 2024-06-21 | 7.70 | 7.85 | 8.00 | +0.18 | +2.39% | 16 | 2,503 | 39.84% |
| UBER240719P00075000 | 2024-04-26 10:49AM EDT | 2024-07-19 | 8.20 | 8.30 | 8.45 | +0.15 | +1.86% | 17 | 1,019 | 36.29% |
| UBER240816P00075000 | 2024-04-25 12:55PM EDT | 2024-08-16 | 8.95 | 9.35 | 9.60 | 0.00 | - | 27 | 51 | 39.34% |
| UBER240920P00075000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 9.80 | 9.90 | 10.00 | +0.25 | +2.62% | 12 | 998 | 36.72% |
| UBER241220P00075000 | 2024-04-25 11:21AM EDT | 2024-12-20 | 11.63 | 11.40 | 11.65 | 0.00 | - | 48 | 162 | 36.40% |
| UBER250117P00075000 | 2024-04-26 9:57AM EDT | 2025-01-17 | 11.80 | 11.65 | 11.85 | -0.64 | -5.14% | 3 | 1,323 | 35.30% |
| UBER250321P00075000 | 2024-04-26 10:21AM EDT | 2025-03-21 | 12.65 | 12.55 | 12.80 | -0.25 | -1.94% | 3 | 67 | 35.39% |
| UBER250620P00075000 | 2024-04-23 12:25PM EDT | 2025-06-20 | 12.80 | 13.60 | 13.85 | 0.00 | - | 11 | 297 | 34.88% |
| UBER251219P00075000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 15.68 | 15.30 | 16.50 | 0.00 | - | 5 | 9 | 36.62% |
| UBER260116P00075000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 16.09 | 15.50 | 16.50 | 0.00 | - | 1 | 196 | 35.80% |
| UBER260618P00075000 | 2024-04-05 2:30PM EDT | 2026-06-18 | 13.94 | 15.70 | 17.70 | 0.00 | - | 30 | 31 | 35.10% |
| UBER261218P00075000 | 2024-04-22 11:55AM EDT | 2026-12-18 | 17.60 | 17.40 | 19.35 | 0.00 | - | 6 | 203 | 35.31% |
© 2024 Yahoo. All rights reserved.