Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00100000 | 2024-05-02 1:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 26 | 104.69% |
| UBER240517C00100000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 37 | 1,814 | 78.13% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.11 | 0.00 | - | - | 11 | 69.53% |
| UBER240621C00100000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.09 | +0.08 | +800.00% | 46 | 2,998 | 48.05% |
| UBER240719C00100000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.16 | 0.00 | - | 200 | 1,691 | 41.70% |
| UBER240816C00100000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.48 | 0.46 | 0.48 | +0.04 | +9.09% | 1,256 | 6 | 43.80% |
| UBER240920C00100000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 0.77 | 0.73 | 0.77 | +0.02 | +2.67% | 32 | 600 | 42.21% |
| UBER241220C00100000 | 2024-05-03 1:58PM EDT | 2024-12-20 | 2.08 | 1.94 | 2.01 | +0.13 | +6.67% | 102 | 1,933 | 42.93% |
| UBER250117C00100000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 2.33 | 2.28 | 2.43 | +0.10 | +4.48% | 281 | 4,471 | 43.18% |
| UBER250321C00100000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 3.85 | 3.30 | 3.40 | 0.00 | - | 2 | 47 | 43.71% |
| UBER250620C00100000 | 2024-05-03 12:11PM EDT | 2025-06-20 | 5.01 | 4.70 | 4.85 | +0.46 | +10.11% | 8 | 624 | 44.54% |
| UBER251219C00100000 | 2024-04-23 10:04AM EDT | 2025-12-19 | 8.20 | 7.35 | 8.10 | 0.00 | - | 1 | 379 | 47.18% |
| UBER260116C00100000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 7.95 | 7.00 | 8.15 | +0.85 | +11.97% | 2,501 | 252 | 46.25% |
| UBER260618C00100000 | 2024-04-24 11:15AM EDT | 2026-06-18 | 9.58 | 9.60 | 10.50 | 0.00 | - | 12 | 58 | 47.46% |
| UBER261218C00100000 | 2024-05-03 2:54PM EDT | 2026-12-18 | 12.22 | 11.70 | 12.50 | +0.38 | +3.21% | 3 | 166 | 47.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00100000 | 2024-04-24 2:00PM EDT | 2024-05-10 | 31.00 | 29.95 | 31.85 | 0.00 | - | - | 0 | 143.36% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 30.25 | 30.40 | 31.90 | 0.00 | - | 15 | 0 | 118.07% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 2024-06-21 | 27.65 | 30.60 | 30.95 | 0.00 | - | 330 | 0 | 53.61% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 2024-07-19 | 28.10 | 29.70 | 30.95 | 0.00 | - | 2 | 0 | 42.58% |
| UBER240920P00100000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 31.56 | 30.60 | 31.05 | 0.00 | - | 2 | 105 | 34.08% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 2024-12-20 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 0.00% |
| UBER250117P00100000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 33.85 | 31.00 | 31.55 | 0.00 | - | 1 | 355 | 31.15% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 2025-03-21 | 30.00 | 31.00 | 32.60 | 0.00 | - | - | 1 | 35.33% |
| UBER250620P00100000 | 2024-04-23 1:28PM EDT | 2025-06-20 | 30.90 | 30.90 | 33.65 | 0.00 | - | 90 | 92 | 36.32% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 2025-12-19 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER260116P00100000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 30.00 | 31.40 | 33.85 | 0.00 | - | 1 | 55 | 30.31% |
| UBER261218P00100000 | 2024-04-22 11:45AM EDT | 2026-12-18 | 34.29 | 33.50 | 35.20 | 0.00 | - | 30 | 186 | 28.18% |
© 2024 Yahoo. All rights reserved.