Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00057500 | 2024-06-14 12:29PM EDT | 2024-06-21 | 12.43 | 12.35 | 12.75 | -2.25 | -15.33% | 5 | 632 | 97.27% |
| UBER240719C00057500 | 2024-06-14 11:30AM EDT | 2024-07-19 | 12.80 | 12.90 | 13.30 | -2.64 | -17.10% | 1 | 571 | 52.73% |
| UBER240816C00057500 | 2024-06-14 10:54AM EDT | 2024-08-16 | 13.72 | 13.80 | 13.95 | +0.57 | +4.33% | 10 | 88 | 52.10% |
| UBER240920C00057500 | 2024-06-13 11:10AM EDT | 2024-09-20 | 14.98 | 14.40 | 14.65 | 0.00 | - | 2 | 615 | 50.15% |
| UBER241220C00057500 | 2024-06-14 12:37PM EDT | 2024-12-20 | 16.20 | 16.30 | 16.60 | -2.95 | -15.40% | 1 | 73 | 49.44% |
| UBER250117C00057500 | 2024-06-13 11:01AM EDT | 2025-01-17 | 17.29 | 16.90 | 17.05 | 0.00 | - | 77 | 3,788 | 48.84% |
| UBER250321C00057500 | 2024-06-11 9:48AM EDT | 2025-03-21 | 16.65 | 17.20 | 18.35 | 0.00 | - | 1 | 35 | 49.72% |
| UBER250620C00057500 | 2024-06-12 11:32AM EDT | 2025-06-20 | 21.35 | 19.50 | 22.30 | 0.00 | - | 2 | 360 | 54.37% |
| UBER260116C00057500 | 2024-06-14 11:47AM EDT | 2026-01-16 | 22.65 | 22.75 | 23.85 | +4.15 | +22.43% | 1 | 110 | 51.73% |
| UBER260618C00057500 | 2024-05-20 10:49AM EDT | 2026-06-18 | 21.70 | 23.45 | 25.20 | 0.00 | - | 3 | 23 | 51.87% |
| UBER261218C00057500 | 2024-05-08 10:57AM EDT | 2026-12-18 | 23.50 | 24.90 | 27.20 | 0.00 | - | 1 | 14 | 51.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00057500 | 2024-06-14 3:21PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 47 | 12,042 | 67.19% |
| UBER240719P00057500 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.14 | +0.03 | +37.50% | 13 | 5,540 | 38.38% |
| UBER240816P00057500 | 2024-06-14 11:32AM EDT | 2024-08-16 | 0.75 | 0.69 | 0.72 | +0.13 | +20.97% | 13 | 542 | 42.51% |
| UBER240920P00057500 | 2024-06-14 3:46PM EDT | 2024-09-20 | 1.12 | 0.90 | 1.14 | +0.12 | +12.00% | 2 | 4,007 | 39.55% |
| UBER241220P00057500 | 2024-06-14 12:46PM EDT | 2024-12-20 | 2.35 | 2.26 | 2.45 | +0.60 | +34.29% | 50 | 556 | 38.65% |
| UBER250117P00057500 | 2024-06-13 11:36AM EDT | 2025-01-17 | 2.40 | 2.51 | 2.58 | 0.00 | - | 1 | 2,499 | 36.93% |
| UBER250321P00057500 | 2024-06-12 10:05AM EDT | 2025-03-21 | 2.91 | 3.30 | 3.45 | 0.00 | - | 4 | 605 | 37.40% |
| UBER250620P00057500 | 2024-06-13 3:22PM EDT | 2025-06-20 | 4.08 | 4.20 | 4.40 | 0.00 | - | 36 | 1,243 | 36.92% |
| UBER251219P00057500 | 2024-06-13 2:25PM EDT | 2025-12-19 | 5.57 | 5.70 | 6.00 | 0.00 | - | 1 | 10 | 36.14% |
| UBER260116P00057500 | 2024-06-11 11:57AM EDT | 2026-01-16 | 6.30 | 5.85 | 6.20 | 0.00 | - | 1 | 980 | 35.96% |
| UBER260618P00057500 | 2024-05-02 3:54PM EDT | 2026-06-18 | 8.43 | 7.35 | 8.60 | 0.00 | - | 5 | 9 | 39.45% |
| UBER261218P00057500 | 2024-05-29 2:44PM EDT | 2026-12-18 | 9.05 | 6.95 | 8.90 | 0.00 | - | 836 | 888 | 36.13% |
© 2024 Yahoo. All rights reserved.