Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00050000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 20.10 | 19.90 | 20.15 | -0.45 | -2.19% | 3 | 6,762 | 151.56% |
| UBER240628C00050000 | 2024-06-14 9:35AM EDT | 2024-06-28 | 20.00 | 20.05 | 20.25 | 0.00 | - | 1 | 10 | 91.02% |
| UBER240705C00050000 | 2024-06-17 3:18PM EDT | 2024-07-05 | 20.69 | 20.10 | 20.55 | 0.00 | - | 17 | 22 | 90.72% |
| UBER240712C00050000 | 2024-06-07 3:14PM EDT | 2024-07-12 | 19.61 | 20.15 | 20.40 | 0.00 | - | 3 | 3 | 73.44% |
| UBER240719C00050000 | 2024-06-17 2:52PM EDT | 2024-07-19 | 20.63 | 20.25 | 20.40 | 0.00 | - | 10 | 1,087 | 67.97% |
| UBER240816C00050000 | 2024-06-17 3:08PM EDT | 2024-08-16 | 21.00 | 20.60 | 20.75 | 0.00 | - | 3 | 461 | 61.08% |
| UBER240920C00050000 | 2024-06-17 3:29PM EDT | 2024-09-20 | 21.64 | 21.05 | 21.25 | 0.00 | - | 3 | 694 | 57.28% |
| UBER241220C00050000 | 2024-06-18 9:47AM EDT | 2024-12-20 | 23.14 | 22.40 | 22.50 | +0.14 | +0.61% | 1 | 442 | 53.88% |
| UBER250117C00050000 | 2024-06-18 11:13AM EDT | 2025-01-17 | 22.75 | 22.75 | 22.95 | -0.67 | -2.86% | 23 | 8,101 | 53.48% |
| UBER250321C00050000 | 2024-06-11 12:23PM EDT | 2025-03-21 | 21.80 | 23.70 | 24.20 | 0.00 | - | 2 | 397 | 54.35% |
| UBER250620C00050000 | 2024-06-17 3:22PM EDT | 2025-06-20 | 25.53 | 24.95 | 25.25 | 0.00 | - | 1 | 1,491 | 53.42% |
| UBER251219C00050000 | 2024-06-13 9:50AM EDT | 2025-12-19 | 29.60 | 27.20 | 29.05 | 0.00 | - | 1 | 1,034 | 56.45% |
| UBER260116C00050000 | 2024-06-17 10:27AM EDT | 2026-01-16 | 28.95 | 27.55 | 28.05 | +0.65 | +2.30% | 1 | 458 | 53.75% |
| UBER260618C00050000 | 2024-06-14 1:46PM EDT | 2026-06-18 | 28.99 | 27.90 | 30.30 | 0.00 | - | 10 | 194 | 52.44% |
| UBER261218C00050000 | 2024-06-17 12:03PM EDT | 2026-12-18 | 31.40 | 30.55 | 31.45 | -0.22 | -0.70% | 1 | 101 | 52.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00050000 | 2024-06-14 10:36AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4,348 | 128.13% |
| UBER240628P00050000 | 2024-06-06 3:53PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 31 | 85.94% |
| UBER240705P00050000 | 2024-06-05 1:36PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 52 | 62.50% |
| UBER240712P00050000 | 2024-06-10 12:47PM EDT | 2024-07-12 | 0.65 | 0.01 | 0.04 | 0.00 | - | 2 | 3 | 54.69% |
| UBER240719P00050000 | 2024-06-17 10:25AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.06 | 0.00 | - | 30 | 2,185 | 50.39% |
| UBER240816P00050000 | 2024-06-17 12:15PM EDT | 2024-08-16 | 0.19 | 0.13 | 0.30 | 0.00 | - | 4 | 740 | 52.44% |
| UBER240920P00050000 | 2024-06-18 10:49AM EDT | 2024-09-20 | 0.32 | 0.28 | 0.46 | -0.05 | -13.51% | 13 | 1,769 | 45.90% |
| UBER241220P00050000 | 2024-06-17 3:38PM EDT | 2024-12-20 | 0.99 | 0.99 | 1.03 | 0.00 | - | 12 | 2,377 | 40.65% |
| UBER250117P00050000 | 2024-06-18 11:03AM EDT | 2025-01-17 | 1.18 | 1.15 | 1.19 | +0.04 | +3.51% | 29 | 5,999 | 39.62% |
| UBER250321P00050000 | 2024-06-12 12:39PM EDT | 2025-03-21 | 1.43 | 1.70 | 1.83 | 0.00 | - | 4 | 750 | 40.21% |
| UBER250620P00050000 | 2024-06-14 1:54PM EDT | 2025-06-20 | 2.47 | 2.36 | 2.72 | 0.00 | - | 1 | 1,699 | 40.59% |
| UBER251219P00050000 | 2024-06-11 12:02PM EDT | 2025-12-19 | 3.60 | 3.35 | 4.00 | 0.00 | - | 8 | 270 | 39.26% |
| UBER260116P00050000 | 2024-06-14 3:37PM EDT | 2026-01-16 | 3.75 | 3.75 | 3.90 | 0.00 | - | 1 | 5,463 | 37.85% |
| UBER260618P00050000 | 2024-06-17 3:31PM EDT | 2026-06-18 | 4.55 | 4.45 | 4.60 | 0.00 | - | 5 | 90 | 36.38% |
| UBER261218P00050000 | 2024-06-14 2:45PM EDT | 2026-12-18 | 5.45 | 5.20 | 5.40 | 0.00 | - | 1 | 860 | 35.25% |
© 2024 Yahoo. All rights reserved.