Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00047500 | 2024-06-12 2:25PM EDT | 2024-06-21 | 25.12 | 22.35 | 22.95 | 0.00 | - | 3 | 3,715 | 150.39% |
| UBER240719C00047500 | 2024-06-14 2:11PM EDT | 2024-07-19 | 22.43 | 22.60 | 23.15 | +1.23 | +5.80% | 10 | 698 | 79.10% |
| UBER240816C00047500 | 2024-06-13 12:30PM EDT | 2024-08-16 | 23.45 | 23.05 | 23.30 | 0.00 | - | 2 | 11 | 68.21% |
| UBER240920C00047500 | 2024-06-12 3:09PM EDT | 2024-09-20 | 26.55 | 23.45 | 23.90 | 0.00 | - | 1 | 140 | 64.11% |
| UBER241220C00047500 | 2024-05-28 9:47AM EDT | 2024-12-20 | 18.80 | 24.55 | 24.80 | 0.00 | - | 7 | 41 | 56.81% |
| UBER250117C00047500 | 2024-06-11 2:16PM EDT | 2025-01-17 | 24.05 | 24.80 | 25.25 | 0.00 | - | 17 | 1,788 | 56.10% |
| UBER250321C00047500 | 2024-06-12 1:19PM EDT | 2025-03-21 | 28.35 | 25.70 | 27.95 | 0.00 | - | 3 | 86 | 62.07% |
| UBER250620C00047500 | 2024-06-13 11:40AM EDT | 2025-06-20 | 27.71 | 26.85 | 27.20 | 0.00 | - | 1 | 285 | 55.05% |
| UBER251219C00047500 | 2024-04-23 1:48PM EDT | 2025-12-19 | 31.10 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| UBER260116C00047500 | 2024-06-05 11:53AM EDT | 2026-01-16 | 26.00 | 29.20 | 30.65 | 0.00 | - | 6 | 575 | 56.68% |
| UBER260618C00047500 | 2024-05-13 12:12PM EDT | 2026-06-18 | 27.99 | 31.85 | 34.20 | 0.00 | - | 3 | 6 | 62.03% |
| UBER261218C00047500 | 2024-06-06 12:54PM EDT | 2026-12-18 | 30.64 | 30.20 | 35.00 | 0.00 | - | 3 | 62 | 54.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00047500 | 2024-06-14 9:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 6,278 | 114.06% |
| UBER240719P00047500 | 2024-06-12 3:17PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 3,191 | 57.81% |
| UBER240816P00047500 | 2024-06-14 2:39PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.25 | +0.02 | +20.00% | 10 | 156 | 50.88% |
| UBER240920P00047500 | 2024-06-14 3:34PM EDT | 2024-09-20 | 0.29 | 0.14 | 0.39 | +0.07 | +31.82% | 2 | 292 | 49.02% |
| UBER241220P00047500 | 2024-06-14 10:32AM EDT | 2024-12-20 | 0.80 | 0.75 | 0.81 | +0.07 | +9.59% | 6 | 1,985 | 42.09% |
| UBER250117P00047500 | 2024-06-12 2:00PM EDT | 2025-01-17 | 0.73 | 0.89 | 0.92 | 0.00 | - | 14 | 2,326 | 40.67% |
| UBER250321P00047500 | 2024-06-10 2:52PM EDT | 2025-03-21 | 1.37 | 1.29 | 1.44 | 0.00 | - | 2 | 234 | 40.92% |
| UBER250620P00047500 | 2024-06-10 12:56PM EDT | 2025-06-20 | 2.06 | 0.00 | 2.19 | 0.00 | - | 12 | 245 | 41.03% |
| UBER251219P00047500 | 2024-04-23 10:10AM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| UBER260116P00047500 | 2024-06-14 12:38PM EDT | 2026-01-16 | 3.32 | 3.05 | 4.20 | -0.03 | -0.90% | 1 | 232 | 42.77% |
| UBER260618P00047500 | 2024-06-12 3:08PM EDT | 2026-06-18 | 3.36 | 2.19 | 3.85 | 0.00 | - | 3 | 26 | 36.60% |
| UBER261218P00047500 | 2024-06-13 3:23PM EDT | 2026-12-18 | 4.40 | 2.29 | 4.80 | 0.00 | - | 2 | 75 | 36.23% |
© 2024 Yahoo. All rights reserved.