Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00090000 | 2024-04-25 12:53PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 67.19% |
| UBER240510C00090000 | 2024-04-26 2:33PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 91 | 142 | 61.33% |
| UBER240517C00090000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 70 | 5,229 | 53.32% |
| UBER240524C00090000 | 2024-04-25 2:46PM EDT | 2024-05-24 | 0.13 | 0.03 | 0.25 | +0.02 | +18.18% | 4 | 85 | 51.56% |
| UBER240531C00090000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 56.84% |
| UBER240621C00090000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | -0.05 | -13.89% | 30 | 6,017 | 42.77% |
| UBER240719C00090000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 0.62 | 0.57 | 0.62 | -0.10 | -13.89% | 36 | 2,311 | 40.72% |
| UBER240920C00090000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 1.85 | 1.74 | 1.93 | 0.00 | - | 7 | 1,940 | 43.38% |
| UBER241220C00090000 | 2024-04-26 3:26PM EDT | 2024-12-20 | 3.60 | 3.50 | 3.65 | -0.05 | -1.37% | 56 | 2,903 | 43.90% |
| UBER250117C00090000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 4.06 | 3.95 | 4.10 | -0.14 | -3.33% | 12 | 6,734 | 43.75% |
| UBER250321C00090000 | 2024-04-26 10:21AM EDT | 2025-03-21 | 5.30 | 5.25 | 5.40 | +0.10 | +1.92% | 84 | 29 | 44.87% |
| UBER250620C00090000 | 2024-04-26 12:09PM EDT | 2025-06-20 | 6.95 | 5.70 | 7.10 | 0.00 | - | 20 | 5,176 | 45.83% |
| UBER251219C00090000 | 2024-04-25 11:52AM EDT | 2025-12-19 | 10.20 | 9.95 | 10.15 | 0.00 | - | 5 | 159 | 47.10% |
| UBER260116C00090000 | 2024-04-26 2:01PM EDT | 2026-01-16 | 10.55 | 10.35 | 10.60 | -0.05 | -0.47% | 8 | 1,411 | 47.30% |
| UBER260618C00090000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 12.84 | 11.95 | 12.95 | -0.66 | -4.89% | 1 | 220 | 48.26% |
| UBER261218C00090000 | 2024-04-26 2:50PM EDT | 2026-12-18 | 14.80 | 14.40 | 15.90 | +0.15 | +1.02% | 3 | 255 | 50.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00090000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 20.00 | 20.30 | 22.15 | 0.00 | - | 1 | 0 | 117.19% |
| UBER240510P00090000 | 2024-04-11 2:06PM EDT | 2024-05-10 | 14.13 | 19.55 | 22.25 | 0.00 | - | - | 0 | 123.10% |
| UBER240517P00090000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 21.45 | 19.95 | 21.85 | 0.00 | - | 14 | 0 | 90.04% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 2024-05-31 | 15.35 | 19.00 | 23.35 | 0.00 | - | - | 3 | 50.39% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 21.41 | 19.60 | 22.25 | 0.00 | - | 121 | 76 | 61.57% |
| UBER240719P00090000 | 2024-04-24 10:48AM EDT | 2024-07-19 | 22.30 | 20.95 | 22.05 | 0.00 | - | 42 | 136 | 47.75% |
| UBER240920P00090000 | 2024-04-26 2:58PM EDT | 2024-09-20 | 21.52 | 21.05 | 22.70 | -1.23 | -5.41% | 95 | 292 | 41.94% |
| UBER241220P00090000 | 2024-04-26 3:26PM EDT | 2024-12-20 | 22.30 | 22.15 | 22.55 | +0.85 | +3.96% | 205 | 717 | 31.98% |
| UBER250117P00090000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 22.36 | 22.30 | 22.70 | 0.00 | - | 100 | 324 | 31.19% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 24.02 | 22.95 | 23.45 | 0.00 | - | 149 | 9 | 31.97% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 23.36 | 23.40 | 24.15 | 0.00 | - | 5 | 96 | 31.27% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 25.60 | 24.35 | 25.90 | 0.00 | - | 38 | 31 | 31.82% |
| UBER260116P00090000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 24.23 | 24.45 | 26.80 | 0.00 | - | 5 | 93 | 33.81% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 2026-06-18 | 22.35 | 26.10 | 26.70 | 0.00 | - | 7 | 33 | 30.07% |
| UBER261218P00090000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 27.00 | 26.85 | 27.55 | 0.00 | - | 3 | 35 | 29.10% |
© 2024 Yahoo. All rights reserved.