Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00035000 | 2024-06-14 2:50PM EDT | 2024-06-21 | 34.75 | 34.85 | 35.25 | -1.22 | -3.39% | 75 | 2,253 | 282.81% |
| UBER240719C00035000 | 2024-06-13 10:30AM EDT | 2024-07-19 | 36.13 | 35.10 | 35.55 | 0.00 | - | 20 | 478 | 125.98% |
| UBER240816C00035000 | 2024-05-31 2:33PM EDT | 2024-08-16 | 29.02 | 35.30 | 35.70 | 0.00 | - | 1 | 1 | 102.83% |
| UBER240920C00035000 | 2024-06-14 2:50PM EDT | 2024-09-20 | 35.25 | 35.45 | 35.80 | +0.90 | +2.62% | 75 | 107 | 86.72% |
| UBER241220C00035000 | 2024-06-11 12:48PM EDT | 2024-12-20 | 34.75 | 36.15 | 36.60 | 0.00 | - | 6 | 11 | 76.71% |
| UBER250117C00035000 | 2024-06-13 10:35AM EDT | 2025-01-17 | 37.00 | 36.35 | 37.65 | 0.00 | - | 1 | 3,441 | 80.25% |
| UBER250321C00035000 | 2024-06-12 1:23PM EDT | 2025-03-21 | 39.47 | 35.60 | 37.85 | 0.00 | - | 1 | 2 | 67.38% |
| UBER250620C00035000 | 2024-06-13 1:30PM EDT | 2025-06-20 | 38.50 | 35.05 | 39.95 | 0.00 | - | 10 | 71 | 66.06% |
| UBER251219C00035000 | 2024-05-13 9:30AM EDT | 2025-12-19 | 36.31 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 0.00% |
| UBER260116C00035000 | 2024-06-14 11:48AM EDT | 2026-01-16 | 38.80 | 38.75 | 40.20 | -1.30 | -3.24% | 1 | 51 | 65.91% |
| UBER260618C00035000 | 2024-05-08 10:20AM EDT | 2026-06-18 | 35.96 | 37.05 | 40.00 | 0.00 | - | 6 | 16 | 53.22% |
| UBER261218C00035000 | 2024-05-28 3:56PM EDT | 2026-12-18 | 36.17 | 39.80 | 42.60 | 0.00 | - | 1 | 52 | 60.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00035000 | 2024-05-31 2:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 9,598 | 181.25% |
| UBER240719P00035000 | 2024-05-14 1:29PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,069 | 95.31% |
| UBER240816P00035000 | 2024-06-11 1:33PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.14 | 0.00 | - | 61 | 687 | 76.56% |
| UBER240920P00035000 | 2024-06-12 3:16PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 1,123 | 62.70% |
| UBER241220P00035000 | 2024-06-14 3:33PM EDT | 2024-12-20 | 0.17 | 0.10 | 0.30 | +0.02 | +13.33% | 22 | 141 | 50.98% |
| UBER250117P00035000 | 2024-06-14 12:55PM EDT | 2025-01-17 | 0.21 | 0.11 | 0.36 | -0.02 | -8.70% | 4 | 5,785 | 52.93% |
| UBER250321P00035000 | 2024-06-05 3:42PM EDT | 2025-03-21 | 0.44 | 0.00 | 2.45 | 0.00 | - | 3 | 32 | 61.77% |
| UBER250620P00035000 | 2024-06-10 9:52AM EDT | 2025-06-20 | 0.52 | 0.00 | 2.70 | 0.00 | - | 1 | 589 | 55.10% |
| UBER251219P00035000 | 2024-06-12 2:56PM EDT | 2025-12-19 | 1.00 | 0.98 | 1.18 | 0.00 | - | 10 | 86 | 43.48% |
| UBER260116P00035000 | 2024-06-12 11:48AM EDT | 2026-01-16 | 1.08 | 1.10 | 1.25 | 0.00 | - | 11 | 979 | 43.08% |
| UBER260618P00035000 | 2024-06-13 3:21PM EDT | 2026-06-18 | 1.40 | 1.33 | 2.03 | 0.00 | - | 2 | 10 | 44.21% |
| UBER261218P00035000 | 2024-06-12 10:31AM EDT | 2026-12-18 | 1.73 | 0.87 | 2.73 | 0.00 | - | 60 | 568 | 43.68% |
© 2024 Yahoo. All rights reserved.