UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
78.88 -3.05 (-3.72%) GOLD FUTURES
2,315.00 +12.10 (+0.53%) DOW
38,001.72 +185.80 (+0.49%) Bitcoin GBP
46,096.28 -2,161.99 (-4.48%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:77.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00077500 | 2024-05-01 2:00PM EDT | 2024-05-17 | 0.72 | 0.68 | 0.73 | +0.22 | +44.00% | 50 | 3,466 | 56.74% |
| UBER240621C00077500 | 2024-05-01 1:53PM EDT | 2024-06-21 | 1.58 | 1.57 | 1.61 | +0.35 | +28.46% | 220 | 4,254 | 44.56% |
| UBER240719C00077500 | 2024-05-01 10:23AM EDT | 2024-07-19 | 2.16 | 2.07 | 2.23 | +0.36 | +20.00% | 41 | 2,884 | 41.74% |
| UBER240816C00077500 | 2024-05-01 10:23AM EDT | 2024-08-16 | 3.00 | 3.35 | 3.45 | -0.03 | -0.99% | 21 | 604 | 45.08% |
| UBER240920C00077500 | 2024-05-01 12:27PM EDT | 2024-09-20 | 3.95 | 4.10 | 4.20 | +0.39 | +10.96% | 95 | 554 | 43.86% |
| UBER241220C00077500 | 2024-04-30 3:22PM EDT | 2024-12-20 | 5.70 | 6.35 | 6.50 | 0.00 | - | 20 | 300 | 45.13% |
| UBER250117C00077500 | 2024-05-01 11:21AM EDT | 2025-01-17 | 6.65 | 6.85 | 7.00 | -0.15 | -2.21% | 4 | 642 | 44.84% |
| UBER250321C00077500 | 2024-04-25 12:25PM EDT | 2025-03-21 | 9.20 | 8.20 | 8.65 | 0.00 | - | 1 | 26 | 46.70% |
| UBER250620C00077500 | 2024-05-01 9:52AM EDT | 2025-06-20 | 9.70 | 10.05 | 10.65 | -0.60 | -5.83% | 37 | 187 | 48.15% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 2025-12-19 | 17.15 | 12.95 | 14.65 | 0.00 | - | 3 | 46 | 51.67% |
| UBER260116C00077500 | 2024-04-30 3:44PM EDT | 2026-01-16 | 12.50 | 12.80 | 13.90 | 0.00 | - | 1 | 19 | 48.38% |
| UBER260618C00077500 | 2024-04-24 1:04PM EDT | 2026-06-18 | 15.09 | 15.75 | 17.00 | 0.00 | - | 2 | 7 | 51.25% |
| UBER261218C00077500 | 2024-04-26 2:14PM EDT | 2026-12-18 | 19.04 | 16.70 | 19.95 | 0.00 | - | 1 | 22 | 52.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00077500 | 2024-05-01 1:44PM EDT | 2024-05-17 | 10.35 | 10.10 | 10.40 | +0.54 | +5.50% | 136 | 2,679 | 66.60% |
| UBER240621P00077500 | 2024-05-01 10:03AM EDT | 2024-06-21 | 12.00 | 10.70 | 10.85 | -0.02 | -0.17% | 2 | 3,093 | 45.65% |
| UBER240719P00077500 | 2024-04-30 3:27PM EDT | 2024-07-19 | 12.40 | 11.00 | 11.20 | 0.00 | - | 1 | 955 | 40.10% |
| UBER240816P00077500 | 2024-04-29 9:57AM EDT | 2024-08-16 | 11.85 | 11.80 | 12.00 | 0.00 | - | 141 | 158 | 40.67% |
| UBER240920P00077500 | 2024-04-26 2:35PM EDT | 2024-09-20 | 11.60 | 12.30 | 12.50 | 0.00 | - | 2 | 570 | 38.56% |
| UBER241220P00077500 | 2024-05-01 10:51AM EDT | 2024-12-20 | 14.20 | 13.65 | 13.80 | +1.35 | +10.51% | 5 | 277 | 36.46% |
| UBER250117P00077500 | 2024-04-24 12:07PM EDT | 2025-01-17 | 14.06 | 13.95 | 14.15 | 0.00 | - | 1 | 601 | 36.04% |
| UBER250321P00077500 | 2024-04-29 1:15PM EDT | 2025-03-21 | 14.60 | 14.75 | 15.05 | 0.00 | - | 5 | 15 | 35.95% |
| UBER250620P00077500 | 2024-04-18 3:00PM EDT | 2025-06-20 | 14.45 | 15.70 | 16.25 | 0.00 | - | 6 | 481 | 35.96% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 2025-12-19 | 16.70 | 17.20 | 17.75 | 0.00 | - | 10 | 21 | 34.32% |
| UBER260116P00077500 | 2024-04-26 1:10PM EDT | 2026-01-16 | 17.00 | 17.35 | 18.15 | 0.00 | - | 90 | 396 | 34.67% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 2026-06-18 | 14.90 | 17.90 | 19.85 | 0.00 | - | 1 | 0 | 35.35% |
| UBER261218P00077500 | 2024-04-29 2:02PM EDT | 2026-12-18 | 19.83 | 19.35 | 21.70 | 0.00 | - | 1 | 66 | 36.00% |
© 2024 Yahoo. All rights reserved.