UK markets open in 7 hours 12 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.50 +0.14 (+0.17%) GOLD FUTURES
2,336.50 -5.60 (-0.24%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,336.88 -389.25 (-0.72%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00085000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 46 | 1,088 | 82.03% |
| UBER240503C00085000 | 2024-04-22 10:58AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.73 | 0.00 | - | 200 | 419 | 74.90% |
| UBER240510C00085000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.22 | +0.05 | +33.33% | 55 | 246 | 51.37% |
| UBER240517C00085000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.32 | +0.08 | +36.36% | 136 | 5,567 | 48.15% |
| UBER240524C00085000 | 2024-04-23 11:29AM EDT | 2024-05-24 | 0.41 | 0.40 | 0.44 | +0.12 | +41.38% | 5 | 104 | 46.05% |
| UBER240531C00085000 | 2024-04-23 2:18PM EDT | 2024-05-31 | 0.52 | 0.48 | 0.50 | +0.15 | +40.54% | 60 | 12 | 43.12% |
| UBER240621C00085000 | 2024-04-23 3:15PM EDT | 2024-06-21 | 0.86 | 0.84 | 0.89 | +0.21 | +32.31% | 408 | 5,494 | 41.09% |
| UBER240719C00085000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 1.31 | 1.34 | 1.42 | +0.24 | +22.43% | 23 | 2,316 | 39.77% |
| UBER240816C00085000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 2.26 | 2.33 | 2.37 | +0.31 | +15.90% | 30 | 73 | 42.47% |
| UBER240920C00085000 | 2024-04-23 3:38PM EDT | 2024-09-20 | 2.96 | 3.05 | 3.15 | +0.38 | +14.73% | 67 | 4,695 | 42.32% |
| UBER241220C00085000 | 2024-04-23 11:40AM EDT | 2024-12-20 | 5.20 | 5.25 | 5.35 | +0.60 | +13.04% | 29 | 642 | 43.92% |
| UBER250117C00085000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 5.75 | 5.65 | 5.80 | +0.69 | +13.64% | 11 | 2,618 | 43.53% |
| UBER250321C00085000 | 2024-04-18 2:25PM EDT | 2025-03-21 | 7.25 | 6.60 | 7.20 | -0.30 | -3.97% | 1 | 7 | 44.56% |
| UBER250620C00085000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 8.20 | 8.85 | 9.10 | 0.00 | - | 11 | 1,425 | 45.82% |
| UBER251219C00085000 | 2024-04-23 10:21AM EDT | 2025-12-19 | 12.30 | 12.10 | 13.30 | +0.75 | +6.49% | 1 | 105 | 49.88% |
| UBER260116C00085000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 12.88 | 12.45 | 12.75 | 0.00 | - | 552 | 1,010 | 47.29% |
| UBER260618C00085000 | 2024-04-16 12:35PM EDT | 2026-06-18 | 17.00 | 14.55 | 14.95 | 0.00 | - | 7 | 203 | 47.76% |
| UBER261218C00085000 | 2024-04-23 2:54PM EDT | 2026-12-18 | 16.95 | 16.00 | 17.25 | +0.71 | +4.37% | 3 | 292 | 48.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00085000 | 2024-04-18 9:34AM EDT | 2024-04-26 | 13.30 | 13.25 | 14.35 | 0.00 | - | 3 | 3 | 102.34% |
| UBER240503P00085000 | 2024-04-08 3:59PM EDT | 2024-05-03 | 10.40 | 13.20 | 14.40 | 0.00 | - | 10 | 0 | 65.43% |
| UBER240510P00085000 | 2024-04-18 10:54AM EDT | 2024-05-10 | 12.80 | 12.65 | 15.40 | 0.00 | - | 2 | 5 | 82.86% |
| UBER240517P00085000 | 2024-04-23 12:17PM EDT | 2024-05-17 | 14.30 | 13.90 | 14.55 | -1.45 | -9.21% | 9 | 752 | 49.22% |
| UBER240524P00085000 | 2024-04-19 12:05PM EDT | 2024-05-24 | 15.96 | 13.95 | 14.65 | 0.00 | - | 1 | 11 | 46.29% |
| UBER240531P00085000 | 2024-04-17 10:49AM EDT | 2024-05-31 | 12.53 | 13.40 | 14.90 | 0.00 | - | - | 6 | 47.39% |
| UBER240621P00085000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 14.65 | 14.45 | 14.80 | -1.60 | -9.85% | 1 | 649 | 36.57% |
| UBER240719P00085000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 14.95 | 14.65 | 15.10 | -1.20 | -7.43% | 1 | 995 | 34.08% |
| UBER240920P00085000 | 2024-04-23 3:26PM EDT | 2024-09-20 | 16.15 | 15.75 | 16.10 | -1.35 | -7.71% | 5 | 1,908 | 33.97% |
| UBER241220P00085000 | 2024-04-22 2:18PM EDT | 2024-12-20 | 17.21 | 17.05 | 17.30 | -0.67 | -3.75% | 14 | 578 | 33.20% |
| UBER250117P00085000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 17.56 | 17.30 | 17.50 | -0.70 | -3.83% | 136 | 1,636 | 32.39% |
| UBER250620P00085000 | 2024-04-23 1:45PM EDT | 2025-06-20 | 19.45 | 17.90 | 20.35 | -0.36 | -1.82% | 66 | 1,224 | 35.96% |
| UBER251219P00085000 | 2024-04-22 3:42PM EDT | 2025-12-19 | 22.47 | 20.65 | 21.65 | 0.00 | - | 80 | 146 | 33.77% |
| UBER260116P00085000 | 2024-02-27 4:23PM EDT | 2026-01-16 | 17.40 | 17.55 | 19.25 | 0.00 | - | 8 | 55 | 26.31% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 2026-06-18 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 22.33% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 2026-12-18 | 23.90 | 20.90 | 23.45 | 0.00 | - | 31 | 39 | 30.66% |
© 2024 Yahoo. All rights reserved.