Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00050000 | 2024-04-22 11:18AM EDT | 2024-04-26 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240503C00050000 | 2024-04-19 3:28PM EDT | 2024-05-03 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240510C00050000 | 2024-04-19 11:43AM EDT | 2024-05-10 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240517C00050000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240524C00050000 | 2024-04-11 3:15PM EDT | 2024-05-24 | 26.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240621C00050000 | 2024-04-22 1:55PM EDT | 2024-06-21 | 20.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00050000 | 2024-04-18 1:52PM EDT | 2024-07-19 | 21.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240920C00050000 | 2024-04-22 11:07AM EDT | 2024-09-20 | 20.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UBER241220C00050000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| UBER250117C00050000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER250321C00050000 | 2024-04-19 9:42AM EDT | 2025-03-21 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250620C00050000 | 2024-04-22 3:55PM EDT | 2025-06-20 | 25.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER251219C00050000 | 2024-04-18 1:56PM EDT | 2025-12-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER260116C00050000 | 2024-04-22 10:45AM EDT | 2026-01-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618C00050000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 29.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER261218C00050000 | 2024-04-22 1:40PM EDT | 2026-12-18 | 31.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00050000 | 2024-04-19 1:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UBER240503P00050000 | 2024-04-08 1:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UBER240510P00050000 | 2024-04-22 2:15PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| UBER240517P00050000 | 2024-04-22 1:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 25.00% |
| UBER240524P00050000 | 2024-04-22 1:24PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 25.00% |
| UBER240531P00050000 | 2024-04-19 1:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UBER240621P00050000 | 2024-04-22 3:52PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UBER240719P00050000 | 2024-04-22 2:28PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER240816P00050000 | 2024-04-22 3:53PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER240920P00050000 | 2024-04-22 3:58PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER241220P00050000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UBER250117P00050000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UBER250321P00050000 | 2024-04-18 1:51PM EDT | 2025-03-21 | 2.59 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| UBER250620P00050000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UBER251219P00050000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER260116P00050000 | 2024-04-22 2:22PM EDT | 2026-01-16 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER260618P00050000 | 2024-04-16 12:46PM EDT | 2026-06-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UBER261218P00050000 | 2024-04-19 10:54AM EDT | 2026-12-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.