Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00042500 | 2024-06-07 2:46PM EDT | 2024-06-21 | 27.30 | 27.45 | 27.75 | 0.00 | - | 26 | 1,308 | 167.97% |
| UBER240719C00042500 | 2024-06-11 12:38PM EDT | 2024-07-19 | 25.95 | 27.70 | 28.10 | 0.00 | - | 10 | 437 | 99.32% |
| UBER240816C00042500 | 2024-05-08 3:25PM EDT | 2024-08-16 | 24.50 | 27.05 | 27.65 | 0.00 | - | - | 0 | 58.40% |
| UBER240920C00042500 | 2024-06-13 10:19AM EDT | 2024-09-20 | 29.50 | 28.20 | 28.50 | 0.00 | - | 1 | 575 | 71.19% |
| UBER241220C00042500 | 2024-06-05 11:19AM EDT | 2024-12-20 | 25.00 | 29.05 | 29.60 | 0.00 | - | 1 | 18 | 64.38% |
| UBER250117C00042500 | 2024-06-07 12:29PM EDT | 2025-01-17 | 28.50 | 29.35 | 29.75 | 0.00 | - | 1 | 2,280 | 62.50% |
| UBER250321C00042500 | 2024-06-14 2:26PM EDT | 2025-03-21 | 29.80 | 29.55 | 30.35 | -0.95 | -3.09% | 1 | 37 | 58.58% |
| UBER250620C00042500 | 2024-06-07 9:36AM EDT | 2025-06-20 | 29.65 | 30.85 | 32.25 | 0.00 | - | 1 | 123 | 62.09% |
| UBER251219C00042500 | 2024-05-08 10:54AM EDT | 2025-12-19 | 28.94 | 30.55 | 34.30 | 0.00 | - | 7 | 25 | 55.44% |
| UBER260116C00042500 | 2024-06-13 11:07AM EDT | 2026-01-16 | 33.60 | 32.65 | 34.35 | 0.00 | - | 2 | 2,838 | 59.42% |
| UBER260618C00042500 | 2024-02-20 1:14PM EDT | 2026-06-18 | 40.00 | 43.25 | 45.55 | 0.00 | - | 1 | 2 | 99.06% |
| UBER261218C00042500 | 2024-06-13 11:39AM EDT | 2026-12-18 | 36.47 | 35.00 | 36.75 | 0.00 | - | 19 | 194 | 56.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00042500 | 2024-06-10 12:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,034 | 134.38% |
| UBER240719P00042500 | 2024-06-05 11:43AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 833 | 64.84% |
| UBER240816P00042500 | 2024-06-12 12:48PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.18 | 0.00 | - | 60 | 281 | 58.79% |
| UBER240920P00042500 | 2024-06-12 12:20PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.26 | 0.00 | - | 2 | 1,934 | 51.17% |
| UBER241220P00042500 | 2024-06-14 3:33PM EDT | 2024-12-20 | 0.43 | 0.33 | 0.49 | +0.10 | +30.30% | 8 | 66 | 45.65% |
| UBER250117P00042500 | 2024-06-14 12:50PM EDT | 2025-01-17 | 0.50 | 0.42 | 0.58 | +0.10 | +25.00% | 2 | 1,043 | 44.29% |
| UBER250321P00042500 | 2024-06-13 11:00AM EDT | 2025-03-21 | 0.77 | 0.75 | 0.85 | 0.00 | - | 5 | 141 | 42.80% |
| UBER250620P00042500 | 2024-06-13 3:01PM EDT | 2025-06-20 | 1.20 | 1.19 | 1.32 | 0.00 | - | 5 | 316 | 41.98% |
| UBER251219P00042500 | 2024-06-12 9:32AM EDT | 2025-12-19 | 1.87 | 1.36 | 2.15 | 0.00 | - | 1 | 2 | 40.16% |
| UBER260116P00042500 | 2024-06-12 3:14PM EDT | 2026-01-16 | 1.95 | 1.93 | 2.39 | 0.00 | - | 1 | 430 | 40.65% |
| UBER260618P00042500 | 2024-01-19 3:11PM EDT | 2026-06-18 | 4.14 | 3.00 | 3.35 | 0.00 | - | 2 | 2 | 41.08% |
| UBER261218P00042500 | 2024-06-12 12:24PM EDT | 2026-12-18 | 2.91 | 1.43 | 4.20 | 0.00 | - | 1 | 66 | 40.36% |
© 2024 Yahoo. All rights reserved.