Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00067500 | 2024-06-14 2:57PM EDT | 2024-06-21 | 2.98 | 2.85 | 2.99 | -0.87 | -22.60% | 136 | 4,737 | 38.04% |
| UBER240719C00067500 | 2024-06-14 3:50PM EDT | 2024-07-19 | 4.45 | 4.40 | 4.50 | -0.70 | -13.59% | 192 | 4,510 | 36.45% |
| UBER240816C00067500 | 2024-06-14 3:08PM EDT | 2024-08-16 | 6.35 | 6.40 | 6.55 | -0.67 | -9.54% | 124 | 6,730 | 45.78% |
| UBER240920C00067500 | 2024-06-14 3:34PM EDT | 2024-09-20 | 7.45 | 7.40 | 7.55 | -0.70 | -8.59% | 36 | 1,055 | 43.82% |
| UBER241220C00067500 | 2024-06-13 3:47PM EDT | 2024-12-20 | 10.70 | 9.95 | 10.10 | 0.00 | - | 4 | 785 | 44.68% |
| UBER250117C00067500 | 2024-06-14 3:37PM EDT | 2025-01-17 | 10.55 | 10.50 | 10.65 | -0.69 | -6.14% | 28 | 999 | 44.34% |
| UBER250321C00067500 | 2024-06-14 12:27PM EDT | 2025-03-21 | 12.00 | 11.90 | 12.15 | -0.40 | -3.23% | 6 | 140 | 45.40% |
| UBER250620C00067500 | 2024-06-13 2:41PM EDT | 2025-06-20 | 14.52 | 13.75 | 14.90 | 0.00 | - | 2 | 836 | 49.67% |
| UBER251219C00067500 | 2024-06-13 3:35PM EDT | 2025-12-19 | 18.41 | 16.95 | 17.30 | 0.00 | - | 10 | 491 | 48.06% |
| UBER260116C00067500 | 2024-06-13 2:07PM EDT | 2026-01-16 | 18.18 | 17.35 | 17.65 | 0.00 | - | 2 | 1,284 | 47.95% |
| UBER260618C00067500 | 2024-06-13 12:19PM EDT | 2026-06-18 | 20.00 | 18.60 | 19.90 | 0.00 | - | 26 | 320 | 48.76% |
| UBER261218C00067500 | 2024-06-12 3:11PM EDT | 2026-12-18 | 24.00 | 20.75 | 22.45 | 0.00 | - | 7 | 117 | 49.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00067500 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.31 | +0.05 | +20.00% | 1,080 | 10,475 | 33.30% |
| UBER240719P00067500 | 2024-06-14 3:20PM EDT | 2024-07-19 | 1.54 | 1.50 | 1.55 | +0.26 | +20.31% | 706 | 6,239 | 31.47% |
| UBER240816P00067500 | 2024-06-14 3:37PM EDT | 2024-08-16 | 3.25 | 3.15 | 3.30 | +0.36 | +12.46% | 128 | 3,181 | 39.53% |
| UBER240920P00067500 | 2024-06-14 3:45PM EDT | 2024-09-20 | 3.90 | 3.85 | 3.95 | +0.35 | +9.86% | 63 | 1,804 | 36.32% |
| UBER241220P00067500 | 2024-06-14 12:49PM EDT | 2024-12-20 | 5.80 | 5.55 | 5.70 | +0.50 | +9.43% | 2 | 1,032 | 35.17% |
| UBER250117P00067500 | 2024-06-14 9:51AM EDT | 2025-01-17 | 5.95 | 5.90 | 6.00 | +0.17 | +2.94% | 13 | 3,076 | 34.26% |
| UBER250321P00067500 | 2024-06-14 12:29PM EDT | 2025-03-21 | 7.05 | 6.85 | 7.05 | +0.47 | +7.14% | 4 | 167 | 34.61% |
| UBER250620P00067500 | 2024-06-14 11:45AM EDT | 2025-06-20 | 8.20 | 6.90 | 8.20 | +0.90 | +12.33% | 1 | 1,554 | 34.30% |
| UBER251219P00067500 | 2024-06-11 1:03PM EDT | 2025-12-19 | 10.20 | 9.70 | 10.05 | 0.00 | - | 6 | 71 | 33.70% |
| UBER260116P00067500 | 2024-05-21 11:18AM EDT | 2026-01-16 | 12.40 | 9.75 | 10.30 | 0.00 | - | 2 | 398 | 33.62% |
| UBER260618P00067500 | 2024-06-12 10:50AM EDT | 2026-06-18 | 10.46 | 10.90 | 12.00 | 0.00 | - | 1 | 19 | 34.41% |
| UBER261218P00067500 | 2024-05-24 2:23PM EDT | 2026-12-18 | 14.22 | 10.55 | 13.15 | 0.00 | - | 1 | 47 | 33.53% |
© 2024 Yahoo. All rights reserved.