UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,326.70 +23.80 (+1.03%) DOW
37,910.89 +94.97 (+0.25%) Bitcoin GBP
45,722.96 -1,761.45 (-3.71%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:82.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00082500 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.29 | 0.26 | 0.28 | +0.11 | +61.11% | 81 | 6,295 | 59.47% |
| UBER240621C00082500 | 2024-05-01 10:41AM EDT | 2024-06-21 | 0.74 | 0.80 | 0.83 | +0.08 | +12.12% | 14 | 1,533 | 45.61% |
| UBER240719C00082500 | 2024-05-01 3:22PM EDT | 2024-07-19 | 1.40 | 1.25 | 1.31 | +0.41 | +41.41% | 39 | 22,702 | 42.75% |
| UBER240920C00082500 | 2024-05-01 10:22AM EDT | 2024-09-20 | 2.57 | 2.90 | 2.98 | +0.12 | +4.90% | 21 | 894 | 44.58% |
| UBER241220C00082500 | 2024-05-01 3:21PM EDT | 2024-12-20 | 5.30 | 5.00 | 5.10 | +0.90 | +20.45% | 15 | 303 | 45.66% |
| UBER250117C00082500 | 2024-04-30 11:05AM EDT | 2025-01-17 | 5.50 | 5.55 | 5.65 | 0.00 | - | 5 | 933 | 45.68% |
| UBER250321C00082500 | 2024-04-30 2:23PM EDT | 2025-03-21 | 6.35 | 6.80 | 6.95 | 0.00 | - | 1 | 7 | 46.29% |
| UBER250620C00082500 | 2024-04-29 2:36PM EDT | 2025-06-20 | 8.30 | 8.60 | 9.65 | 0.00 | - | 4 | 117 | 50.37% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 2025-12-19 | 11.80 | 11.65 | 12.60 | 0.00 | - | 1 | 237 | 50.53% |
| UBER260116C00082500 | 2024-04-29 10:59AM EDT | 2026-01-16 | 12.00 | 11.80 | 12.75 | 0.00 | - | 3 | 105 | 49.81% |
| UBER260618C00082500 | 2024-04-19 11:56AM EDT | 2026-06-18 | 14.85 | 13.85 | 14.75 | 0.00 | - | 1 | 8 | 49.71% |
| UBER261218C00082500 | 2024-04-26 1:35PM EDT | 2026-12-18 | 17.35 | 15.45 | 18.15 | 0.00 | - | 7 | 23 | 52.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00082500 | 2024-04-23 12:39PM EDT | 2024-05-17 | 11.77 | 13.90 | 14.70 | 0.00 | - | 11 | 1,734 | 49.32% |
| UBER240621P00082500 | 2024-04-30 2:35PM EDT | 2024-06-21 | 16.00 | 14.55 | 14.85 | 0.00 | - | 4 | 867 | 33.59% |
| UBER240719P00082500 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.65 | 14.95 | 15.20 | +1.60 | +10.63% | 128 | 601 | 33.55% |
| UBER240920P00082500 | 2024-05-01 2:42PM EDT | 2024-09-20 | 15.25 | 15.85 | 16.05 | -0.05 | -0.33% | 2 | 305 | 33.23% |
| UBER241220P00082500 | 2024-05-01 9:53AM EDT | 2024-12-20 | 18.05 | 16.80 | 17.15 | +2.98 | +19.77% | 3 | 280 | 32.54% |
| UBER250117P00082500 | 2024-05-01 11:25AM EDT | 2025-01-17 | 17.54 | 17.10 | 17.25 | +0.79 | +4.72% | 61 | 333 | 31.29% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 2025-03-21 | 14.70 | 17.85 | 18.20 | 0.00 | - | 8 | 131 | 32.40% |
| UBER250620P00082500 | 2024-04-19 12:01PM EDT | 2025-06-20 | 18.60 | 18.20 | 19.05 | 0.00 | - | 1 | 43 | 31.89% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 2025-12-19 | 18.40 | 20.35 | 20.80 | 0.00 | - | 57 | 162 | 31.94% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 2026-01-16 | 18.17 | 19.60 | 20.75 | 0.00 | - | 150 | 260 | 31.07% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 2026-06-18 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 28.25% |
| UBER261218P00082500 | 2024-04-05 11:51AM EDT | 2026-12-18 | 19.03 | 22.25 | 23.05 | 0.00 | - | 10 | 10 | 30.43% |
© 2024 Yahoo. All rights reserved.