Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00080000 | 2024-05-10 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 7,193 | 125.00% |
| UBER240517C00080000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 153 | 11,236 | 51.56% |
| UBER240524C00080000 | 2024-05-10 2:55PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 8 | 452 | 41.80% |
| UBER240531C00080000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.11 | 0.00 | - | 4 | 565 | 40.63% |
| UBER240607C00080000 | 2024-05-10 2:49PM EDT | 2024-06-07 | 0.17 | 0.04 | 0.15 | +0.01 | +6.25% | 3 | 138 | 37.60% |
| UBER240614C00080000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.13 | 0.13 | 0.16 | -0.09 | -40.91% | 6 | 29 | 34.18% |
| UBER240621C00080000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | -0.12 | -38.71% | 256 | 11,131 | 32.37% |
| UBER240719C00080000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.56 | 0.54 | 0.57 | -0.17 | -23.29% | 922 | 6,090 | 32.96% |
| UBER240816C00080000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 1.46 | 1.46 | 1.50 | -0.41 | -21.93% | 62 | 2,389 | 38.40% |
| UBER240920C00080000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 2.12 | 2.10 | 2.15 | -0.37 | -14.86% | 95 | 5,123 | 38.20% |
| UBER241220C00080000 | 2024-05-10 3:29PM EDT | 2024-12-20 | 4.21 | 3.95 | 4.30 | -0.34 | -7.47% | 120 | 2,464 | 41.15% |
| UBER250117C00080000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 4.99 | 4.65 | 4.75 | -0.36 | -6.73% | 70 | 6,272 | 40.97% |
| UBER250321C00080000 | 2024-05-10 10:29AM EDT | 2025-03-21 | 5.90 | 5.95 | 6.40 | -0.85 | -12.59% | 6 | 1,358 | 43.58% |
| UBER250620C00080000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 7.70 | 7.65 | 8.80 | -0.40 | -4.94% | 55 | 1,074 | 47.03% |
| UBER251219C00080000 | 2024-05-08 3:52PM EDT | 2025-12-19 | 10.85 | 10.65 | 13.50 | 0.00 | - | 8 | 212 | 52.95% |
| UBER260116C00080000 | 2024-05-10 12:55PM EDT | 2026-01-16 | 11.60 | 11.05 | 12.00 | +0.45 | +4.04% | 6 | 1,311 | 47.42% |
| UBER260618C00080000 | 2024-05-08 10:52AM EDT | 2026-06-18 | 12.58 | 12.25 | 14.00 | 0.00 | - | 1 | 59 | 47.61% |
| UBER261218C00080000 | 2024-05-10 2:30PM EDT | 2026-12-18 | 15.50 | 14.40 | 15.65 | -0.65 | -4.02% | 83 | 290 | 46.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00080000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 13.95 | 12.00 | 15.15 | 0.00 | - | 1,011 | 0 | 276.95% |
| UBER240517P00080000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 13.02 | 11.90 | 14.10 | -1.78 | -12.03% | 770 | 429 | 120.31% |
| UBER240524P00080000 | 2024-05-06 9:33AM EDT | 2024-05-24 | 9.15 | 11.70 | 15.35 | 0.00 | - | 1 | 7 | 69.68% |
| UBER240531P00080000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 13.65 | 11.25 | 15.05 | 0.00 | - | 60 | 0 | 92.19% |
| UBER240621P00080000 | 2024-05-09 3:19PM EDT | 2024-06-21 | 12.10 | 11.90 | 14.10 | 0.00 | - | 15 | 1,988 | 51.90% |
| UBER240719P00080000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 13.50 | 12.00 | 14.80 | +1.15 | +9.31% | 120 | 1,130 | 48.63% |
| UBER240816P00080000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 13.60 | 13.50 | 13.80 | +0.95 | +7.51% | 120 | 78 | 30.79% |
| UBER240920P00080000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 13.05 | 13.85 | 14.10 | 0.00 | - | 17 | 2,310 | 29.42% |
| UBER241220P00080000 | 2024-05-09 1:31PM EDT | 2024-12-20 | 14.54 | 15.00 | 15.20 | 0.00 | - | 113 | 857 | 29.74% |
| UBER250117P00080000 | 2024-05-10 1:13PM EDT | 2025-01-17 | 15.40 | 15.25 | 15.50 | +0.60 | +4.05% | 1 | 2,234 | 29.68% |
| UBER250321P00080000 | 2024-05-09 12:59PM EDT | 2025-03-21 | 15.42 | 15.75 | 16.20 | 0.00 | - | 2 | 71 | 29.83% |
| UBER250620P00080000 | 2024-05-09 9:36AM EDT | 2025-06-20 | 16.75 | 14.60 | 18.75 | 0.00 | - | 1 | 395 | 36.02% |
| UBER251219P00080000 | 2024-04-10 3:59PM EDT | 2025-12-19 | 16.39 | 18.05 | 18.75 | 0.00 | - | 10 | 1,047 | 29.95% |
| UBER260116P00080000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 18.50 | 17.60 | 20.25 | 0.00 | - | 10 | 204 | 33.70% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 2026-06-18 | 18.95 | 18.90 | 20.05 | 0.00 | - | 1 | 127 | 29.65% |
| UBER261218P00080000 | 2024-05-08 10:47AM EDT | 2026-12-18 | 23.30 | 18.55 | 23.00 | 0.00 | - | 3 | 91 | 33.54% |
© 2024 Yahoo. All rights reserved.