Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00082500 | 2024-06-14 3:16PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 12 | 2,877 | 58.59% |
| UBER240719C00082500 | 2024-06-14 3:07PM EDT | 2024-07-19 | 0.20 | 0.21 | 0.24 | -0.07 | -25.93% | 242 | 6,163 | 35.65% |
| UBER240920C00082500 | 2024-06-14 3:42PM EDT | 2024-09-20 | 1.96 | 1.91 | 2.04 | -0.21 | -9.68% | 135 | 1,788 | 41.19% |
| UBER241220C00082500 | 2024-06-14 12:46PM EDT | 2024-12-20 | 3.90 | 4.00 | 4.10 | -0.70 | -15.22% | 63 | 637 | 41.37% |
| UBER250117C00082500 | 2024-06-14 2:22PM EDT | 2025-01-17 | 4.39 | 4.50 | 4.60 | -0.31 | -6.60% | 3 | 1,084 | 41.09% |
| UBER250321C00082500 | 2024-06-13 12:50PM EDT | 2025-03-21 | 6.16 | 5.85 | 6.00 | 0.00 | - | 2 | 208 | 42.16% |
| UBER250620C00082500 | 2024-06-12 3:47PM EDT | 2025-06-20 | 9.35 | 7.60 | 7.85 | 0.00 | - | 15 | 751 | 43.33% |
| UBER251219C00082500 | 2024-05-22 11:40AM EDT | 2025-12-19 | 8.75 | 10.80 | 11.05 | 0.00 | - | 1 | 238 | 44.82% |
| UBER260116C00082500 | 2024-06-11 12:58PM EDT | 2026-01-16 | 10.50 | 10.15 | 11.45 | 0.00 | - | 31 | 143 | 44.86% |
| UBER260618C00082500 | 2024-05-14 11:19AM EDT | 2026-06-18 | 11.80 | 13.90 | 14.30 | 0.00 | - | 1 | 8 | 47.11% |
| UBER261218C00082500 | 2024-06-12 3:41PM EDT | 2026-12-18 | 15.36 | 15.70 | 17.30 | -2.44 | -13.71% | 1 | 46 | 48.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00082500 | 2024-06-12 2:37PM EDT | 2024-06-21 | 9.85 | 12.10 | 12.60 | 0.00 | - | 13 | 4 | 77.73% |
| UBER240719P00082500 | 2024-05-17 11:50AM EDT | 2024-07-19 | 16.60 | 12.25 | 12.65 | 0.00 | - | 1 | 0 | 34.57% |
| UBER240920P00082500 | 2024-06-12 10:26AM EDT | 2024-09-20 | 11.75 | 13.35 | 13.75 | 0.00 | - | 1 | 421 | 34.53% |
| UBER241220P00082500 | 2024-06-14 2:02PM EDT | 2024-12-20 | 15.06 | 14.55 | 14.75 | +2.56 | +20.48% | 3 | 377 | 31.26% |
| UBER250117P00082500 | 2024-06-13 10:39AM EDT | 2025-01-17 | 14.35 | 14.80 | 15.05 | 0.00 | - | 2 | 320 | 30.84% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 2025-03-21 | 14.70 | 17.70 | 18.65 | 0.00 | - | 8 | 131 | 43.08% |
| UBER250620P00082500 | 2024-06-12 10:55AM EDT | 2025-06-20 | 15.45 | 16.45 | 16.75 | 0.00 | - | 1 | 46 | 30.32% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 2025-12-19 | 18.40 | 20.50 | 21.40 | 0.00 | - | 57 | 162 | 38.76% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 2026-01-16 | 18.17 | 20.40 | 21.45 | 0.00 | - | 150 | 260 | 37.96% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 2026-06-18 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 32.37% |
| UBER261218P00082500 | 2024-06-10 10:35AM EDT | 2026-12-18 | 20.85 | 20.25 | 21.00 | 0.00 | - | 10 | 16 | 29.19% |
© 2024 Yahoo. All rights reserved.