Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:77.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00077500 | 2024-06-27 3:03PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 130 | 10,748 | 12.50% |
| UBER240816C00077500 | 2024-06-27 1:55PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 49 | 3,554 | 6.25% |
| UBER240920C00077500 | 2024-06-27 3:33PM EDT | 2024-09-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 14 | 1,748 | 6.25% |
| UBER241220C00077500 | 2024-06-27 11:59AM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 29 | 817 | 3.13% |
| UBER250117C00077500 | 2024-06-27 3:55PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 848 | 3.13% |
| UBER250321C00077500 | 2024-06-21 3:31PM EDT | 2025-03-21 | 7.39 | 0.00 | 0.00 | 0.00 | - | 33 | 1,410 | 3.13% |
| UBER250620C00077500 | 2024-06-27 12:32PM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 3.13% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 2025-12-19 | 17.15 | 10.30 | 10.95 | 0.00 | - | 3 | 46 | 40.13% |
| UBER260116C00077500 | 2024-06-12 10:37AM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| UBER260618C00077500 | 2024-05-23 3:01PM EDT | 2026-06-18 | 11.90 | 15.25 | 15.65 | 0.00 | - | 3 | 8 | 46.73% |
| UBER261218C00077500 | 2024-06-25 9:32AM EDT | 2026-12-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 1.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00077500 | 2024-06-26 10:57AM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| UBER240816P00077500 | 2024-06-27 3:10PM EDT | 2024-08-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 60 | 231 | 0.00% |
| UBER240920P00077500 | 2024-06-27 3:41PM EDT | 2024-09-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 114 | 768 | 0.00% |
| UBER241220P00077500 | 2024-06-27 2:25PM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 42 | 507 | 0.00% |
| UBER250117P00077500 | 2024-06-27 3:23PM EDT | 2025-01-17 | 10.88 | 0.00 | 0.00 | 0.00 | - | 30 | 688 | 0.00% |
| UBER250321P00077500 | 2024-06-25 2:23PM EDT | 2025-03-21 | 11.47 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 0.00% |
| UBER250620P00077500 | 2024-06-17 2:41PM EDT | 2025-06-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 17 | 615 | 0.00% |
| UBER251219P00077500 | 2024-06-11 12:21PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| UBER260116P00077500 | 2024-06-12 2:39PM EDT | 2026-01-16 | 14.09 | 0.00 | 0.00 | 0.00 | - | 3 | 399 | 0.00% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 2026-06-18 | 14.90 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 36.26% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 19.35 | 19.40 | 22.50 | 0.00 | - | 1 | 65 | 41.06% |
© 2024 Yahoo. All rights reserved.