Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00040000 | 2024-05-10 11:19AM EDT | 2024-05-17 | 27.01 | 26.80 | 27.45 | +2.85 | +11.80% | 5 | 480 | 191.80% |
| UBER240524C00040000 | 2024-05-09 11:06AM EDT | 2024-05-24 | 28.04 | 26.70 | 27.45 | 0.00 | - | 3 | 3 | 126.17% |
| UBER240621C00040000 | 2024-05-10 11:19AM EDT | 2024-06-21 | 27.26 | 26.15 | 27.50 | -0.24 | -0.87% | 5 | 2,558 | 101.07% |
| UBER240719C00040000 | 2024-05-06 1:11PM EDT | 2024-07-19 | 32.44 | 27.15 | 27.60 | 0.00 | - | 14 | 777 | 73.63% |
| UBER240816C00040000 | 2024-05-09 11:12AM EDT | 2024-08-16 | 28.75 | 25.55 | 27.90 | 0.00 | - | 1 | 2 | 76.27% |
| UBER240920C00040000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 28.00 | 27.65 | 28.15 | +2.99 | +11.96% | 1 | 316 | 65.45% |
| UBER241220C00040000 | 2024-05-09 11:29AM EDT | 2024-12-20 | 30.16 | 28.50 | 29.05 | 0.00 | - | 61 | 80 | 61.52% |
| UBER250117C00040000 | 2024-05-10 11:29AM EDT | 2025-01-17 | 29.15 | 28.95 | 29.45 | +2.45 | +9.18% | 20 | 5,684 | 62.35% |
| UBER250321C00040000 | 2024-05-08 9:53AM EDT | 2025-03-21 | 28.94 | 29.10 | 31.40 | 0.00 | - | 1 | 16 | 64.50% |
| UBER250620C00040000 | 2024-05-08 1:11PM EDT | 2025-06-20 | 28.40 | 29.80 | 31.80 | 0.00 | - | 7 | 309 | 60.56% |
| UBER251219C00040000 | 2024-04-23 10:49AM EDT | 2025-12-19 | 35.99 | 31.25 | 33.65 | 0.00 | - | 3 | 37 | 59.14% |
| UBER260116C00040000 | 2024-05-08 3:21PM EDT | 2026-01-16 | 31.84 | 31.55 | 35.00 | 0.00 | - | 4 | 228 | 61.91% |
| UBER260618C00040000 | 2024-04-18 10:54AM EDT | 2026-06-18 | 39.73 | 33.25 | 35.35 | 0.00 | - | 4 | 139 | 59.92% |
| UBER261218C00040000 | 2024-05-08 11:18AM EDT | 2026-12-18 | 33.48 | 32.70 | 37.50 | 0.00 | - | 4 | 78 | 56.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00040000 | 2024-04-08 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 244 | 128.13% |
| UBER240524P00040000 | 2024-05-06 1:19PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 96.88% |
| UBER240621P00040000 | 2024-05-09 2:41PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.11 | 0.00 | - | 22 | 6,525 | 69.14% |
| UBER240719P00040000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.17 | 0.00 | - | 31 | 1,357 | 56.84% |
| UBER240816P00040000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 0.10 | 0.04 | 0.10 | 0.00 | - | 2 | 1 | 48.83% |
| UBER240920P00040000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 0.14 | 0.14 | 0.21 | -0.01 | -6.67% | 20 | 1,015 | 47.46% |
| UBER241220P00040000 | 2024-05-10 1:22PM EDT | 2024-12-20 | 0.46 | 0.44 | 0.60 | -0.06 | -11.54% | 2 | 116 | 45.46% |
| UBER250117P00040000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 0.58 | 0.50 | 0.65 | +0.01 | +1.75% | 2 | 13,420 | 43.68% |
| UBER250321P00040000 | 2024-05-08 1:43PM EDT | 2025-03-21 | 1.09 | 0.81 | 0.87 | 0.00 | - | 11 | 70 | 42.04% |
| UBER250620P00040000 | 2024-05-07 12:46PM EDT | 2025-06-20 | 1.36 | 1.26 | 1.70 | 0.00 | - | 1 | 196 | 45.01% |
| UBER251219P00040000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 2.46 | 1.88 | 2.32 | 0.00 | - | 2 | 18 | 41.55% |
| UBER260116P00040000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 2.08 | 2.19 | 2.36 | 0.00 | - | 1 | 266 | 40.85% |
| UBER260618P00040000 | 2024-05-02 3:38PM EDT | 2026-06-18 | 3.29 | 2.76 | 3.10 | 0.00 | - | 1 | 15 | 40.49% |
| UBER261218P00040000 | 2024-05-09 3:30PM EDT | 2026-12-18 | 3.42 | 1.46 | 4.00 | 0.00 | - | 15 | 768 | 40.41% |
© 2024 Yahoo. All rights reserved.