Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00077500 | 2024-06-14 3:30PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.09 | -0.04 | -57.14% | 35 | 5,785 | 47.46% |
| UBER240719C00077500 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.63 | 0.65 | 0.70 | -0.23 | -26.74% | 457 | 10,461 | 34.52% |
| UBER240816C00077500 | 2024-06-14 3:50PM EDT | 2024-08-16 | 2.35 | 2.25 | 2.38 | -0.21 | -8.20% | 139 | 3,024 | 43.68% |
| UBER240920C00077500 | 2024-06-14 3:06PM EDT | 2024-09-20 | 3.04 | 3.10 | 3.20 | -0.21 | -6.46% | 54 | 1,032 | 41.14% |
| UBER241220C00077500 | 2024-06-14 2:43PM EDT | 2024-12-20 | 5.32 | 5.55 | 5.65 | -0.60 | -10.14% | 9 | 813 | 42.22% |
| UBER250117C00077500 | 2024-06-14 2:48PM EDT | 2025-01-17 | 5.95 | 6.05 | 6.15 | -0.55 | -8.46% | 7 | 787 | 41.75% |
| UBER250321C00077500 | 2024-06-14 11:08AM EDT | 2025-03-21 | 7.60 | 7.50 | 7.65 | -0.15 | -1.94% | 1 | 1,344 | 42.91% |
| UBER250620C00077500 | 2024-06-13 11:13AM EDT | 2025-06-20 | 9.75 | 9.35 | 9.60 | 0.00 | - | 1 | 590 | 44.20% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 2025-12-19 | 17.15 | 10.30 | 10.95 | 0.00 | - | 3 | 46 | 40.11% |
| UBER260116C00077500 | 2024-06-12 10:37AM EDT | 2026-01-16 | 14.15 | 13.00 | 13.25 | 0.00 | - | 1 | 34 | 45.68% |
| UBER260618C00077500 | 2024-05-23 3:01PM EDT | 2026-06-18 | 11.90 | 15.25 | 16.20 | 0.00 | - | 3 | 8 | 48.17% |
| UBER261218C00077500 | 2024-06-13 3:28PM EDT | 2026-12-18 | 17.07 | 16.50 | 18.90 | 0.00 | - | 12 | 72 | 49.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00077500 | 2024-06-13 11:13AM EDT | 2024-06-21 | 6.95 | 7.30 | 7.55 | 0.00 | - | 2 | 209 | 49.41% |
| UBER240719P00077500 | 2024-06-13 11:25AM EDT | 2024-07-19 | 7.36 | 7.55 | 7.85 | 0.00 | - | 5 | 57 | 28.96% |
| UBER240816P00077500 | 2024-06-14 1:25PM EDT | 2024-08-16 | 9.35 | 8.95 | 9.35 | +2.50 | +36.50% | 3 | 275 | 39.06% |
| UBER240920P00077500 | 2024-06-13 10:15AM EDT | 2024-09-20 | 9.40 | 9.55 | 9.65 | +0.70 | +8.05% | 2 | 610 | 33.62% |
| UBER241220P00077500 | 2024-06-14 11:17AM EDT | 2024-12-20 | 11.25 | 10.90 | 11.35 | +0.45 | +4.17% | 1 | 415 | 33.31% |
| UBER250117P00077500 | 2024-06-12 1:52PM EDT | 2025-01-17 | 9.99 | 11.35 | 11.50 | 0.00 | - | 20 | 638 | 31.81% |
| UBER250321P00077500 | 2024-06-14 11:10AM EDT | 2025-03-21 | 12.47 | 12.15 | 12.40 | +1.22 | +10.84% | 1 | 24 | 31.80% |
| UBER250620P00077500 | 2024-06-13 9:42AM EDT | 2025-06-20 | 12.25 | 13.10 | 13.50 | 0.00 | - | 10 | 601 | 31.60% |
| UBER251219P00077500 | 2024-06-11 12:21PM EDT | 2025-12-19 | 16.00 | 15.00 | 15.35 | 0.00 | - | 10 | 23 | 31.29% |
| UBER260116P00077500 | 2024-06-12 2:39PM EDT | 2026-01-16 | 14.09 | 15.15 | 15.50 | 0.00 | - | 3 | 399 | 30.96% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 2026-06-18 | 14.90 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 35.63% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 19.35 | 19.40 | 22.50 | 0.00 | - | 1 | 65 | 40.52% |
© 2024 Yahoo. All rights reserved.