Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00072500 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.35 | 0.27 | 0.38 | -0.37 | -51.39% | 1,853 | 5,253 | 33.89% |
| UBER240719C00072500 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.92 | 1.90 | 1.94 | -0.44 | -18.64% | 2,528 | 7,988 | 34.62% |
| UBER240816C00072500 | 2024-06-14 3:59PM EDT | 2024-08-16 | 3.97 | 3.90 | 4.00 | -0.43 | -9.77% | 289 | 11,144 | 43.81% |
| UBER240920C00072500 | 2024-06-14 3:40PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.00 | -0.45 | -8.26% | 232 | 4,954 | 41.98% |
| UBER241220C00072500 | 2024-06-14 3:12PM EDT | 2024-12-20 | 7.45 | 7.50 | 7.60 | -0.25 | -3.25% | 55 | 968 | 43.12% |
| UBER250117C00072500 | 2024-06-14 2:13PM EDT | 2025-01-17 | 7.86 | 8.05 | 8.15 | -0.76 | -8.82% | 17 | 2,048 | 42.79% |
| UBER250321C00072500 | 2024-06-13 10:34AM EDT | 2025-03-21 | 10.00 | 9.50 | 9.70 | 0.00 | - | 6 | 422 | 44.01% |
| UBER250620C00072500 | 2024-06-14 9:32AM EDT | 2025-06-20 | 11.70 | 11.40 | 11.65 | -0.30 | -2.50% | 2 | 450 | 45.20% |
| UBER251219C00072500 | 2024-06-12 3:25PM EDT | 2025-12-19 | 15.08 | 14.60 | 15.65 | -1.83 | -10.82% | 10 | 19 | 48.88% |
| UBER260116C00072500 | 2024-06-13 11:03AM EDT | 2026-01-16 | 15.35 | 15.05 | 15.30 | 0.00 | - | 9 | 210 | 46.66% |
| UBER260618C00072500 | 2024-06-12 11:15AM EDT | 2026-06-18 | 18.08 | 17.20 | 17.90 | 0.00 | - | 50 | 135 | 48.30% |
| UBER261218C00072500 | 2024-06-12 3:31PM EDT | 2026-12-18 | 20.08 | 18.60 | 20.50 | -2.52 | -11.15% | 10 | 1,142 | 49.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00072500 | 2024-06-14 3:57PM EDT | 2024-06-21 | 2.70 | 2.51 | 2.88 | +0.49 | +22.17% | 23 | 3,754 | 36.08% |
| UBER240719P00072500 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.97 | 3.90 | 4.00 | +0.47 | +13.43% | 283 | 2,243 | 29.98% |
| UBER240816P00072500 | 2024-06-14 2:57PM EDT | 2024-08-16 | 5.85 | 5.65 | 5.75 | +0.70 | +13.59% | 76 | 918 | 37.79% |
| UBER240920P00072500 | 2024-06-14 1:13PM EDT | 2024-09-20 | 6.60 | 6.35 | 6.45 | +0.70 | +11.86% | 3 | 1,295 | 35.11% |
| UBER241220P00072500 | 2024-06-14 10:10AM EDT | 2024-12-20 | 8.25 | 8.05 | 8.20 | +0.40 | +5.10% | 5 | 2,201 | 33.96% |
| UBER250117P00072500 | 2024-06-14 10:22AM EDT | 2025-01-17 | 8.46 | 8.35 | 8.50 | +1.51 | +21.73% | 1 | 3,013 | 33.08% |
| UBER250321P00072500 | 2024-06-14 11:21AM EDT | 2025-03-21 | 9.45 | 9.30 | 9.90 | +1.35 | +16.67% | 9 | 106 | 34.84% |
| UBER250620P00072500 | 2024-06-13 9:59AM EDT | 2025-06-20 | 9.60 | 10.45 | 11.40 | 0.00 | - | 2 | 935 | 35.60% |
| UBER251219P00072500 | 2024-05-09 9:47AM EDT | 2025-12-19 | 13.71 | 11.85 | 13.00 | 0.00 | - | 10 | 22 | 33.84% |
| UBER260116P00072500 | 2024-06-06 3:20PM EDT | 2026-01-16 | 12.87 | 11.40 | 12.70 | 0.00 | - | 3 | 627 | 32.15% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 2026-06-18 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 29.62% |
| UBER261218P00072500 | 2024-06-12 3:14PM EDT | 2026-12-18 | 12.50 | 14.25 | 15.25 | 0.00 | - | 26 | 1,647 | 31.42% |
© 2024 Yahoo. All rights reserved.