Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00065000 | 2024-04-25 10:41AM EDT | 2024-04-26 | 3.93 | 4.75 | 4.90 | -0.37 | -8.60% | 109 | 294 | 43.75% |
| UBER240503C00065000 | 2024-04-25 11:39AM EDT | 2024-05-03 | 4.68 | 5.10 | 5.20 | +0.26 | +5.88% | 111 | 142 | 42.19% |
| UBER240510C00065000 | 2024-04-25 11:04AM EDT | 2024-05-10 | 5.77 | 6.15 | 6.30 | +0.22 | +3.96% | 1 | 41 | 56.93% |
| UBER240517C00065000 | 2024-04-25 11:35AM EDT | 2024-05-17 | 6.05 | 6.45 | 6.60 | -0.05 | -0.82% | 65 | 1,580 | 52.73% |
| UBER240524C00065000 | 2024-04-24 11:14AM EDT | 2024-05-24 | 5.80 | 6.75 | 6.90 | 0.00 | - | 6 | 28 | 50.64% |
| UBER240531C00065000 | 2024-04-24 2:01PM EDT | 2024-05-31 | 6.42 | 7.00 | 7.15 | 0.00 | - | 22 | 215 | 49.88% |
| UBER240621C00065000 | 2024-04-25 12:03PM EDT | 2024-06-21 | 7.60 | 7.75 | 7.90 | +0.35 | +4.83% | 22 | 5,520 | 47.50% |
| UBER240719C00065000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 8.16 | 8.60 | 8.75 | +0.06 | +0.74% | 20 | 2,126 | 45.97% |
| UBER240816C00065000 | 2024-04-25 11:30AM EDT | 2024-08-16 | 9.43 | 9.80 | 9.95 | +0.26 | +2.84% | 30 | 80 | 48.33% |
| UBER240920C00065000 | 2024-04-24 12:42PM EDT | 2024-09-20 | 9.44 | 10.65 | 10.80 | 0.00 | - | 35 | 1,685 | 47.44% |
| UBER241220C00065000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 12.65 | 13.05 | 13.40 | +0.81 | +6.84% | 40 | 204 | 49.75% |
| UBER250117C00065000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 13.15 | 13.60 | 13.70 | -0.15 | -1.13% | 40 | 7,704 | 48.43% |
| UBER250321C00065000 | 2024-04-22 3:30PM EDT | 2025-03-21 | 14.60 | 14.95 | 15.10 | 0.00 | - | 2 | 42 | 49.26% |
| UBER250620C00065000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 16.35 | 16.75 | 17.00 | 0.00 | - | 78 | 6,726 | 50.02% |
| UBER251219C00065000 | 2024-04-23 12:53PM EDT | 2025-12-19 | 20.63 | 18.95 | 20.00 | 0.00 | - | 1 | 29 | 51.33% |
| UBER260116C00065000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 19.85 | 20.10 | 21.00 | +0.20 | +1.02% | 1,740 | 825 | 51.83% |
| UBER260618C00065000 | 2024-04-04 2:18PM EDT | 2026-06-18 | 27.10 | 22.05 | 22.35 | 0.00 | - | 1 | 15 | 50.99% |
| UBER261218C00065000 | 2024-04-24 2:27PM EDT | 2026-12-18 | 23.52 | 23.95 | 24.55 | 0.00 | - | 2 | 109 | 51.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00065000 | 2024-04-25 12:36PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 306 | 3,893 | 51.95% |
| UBER240503P00065000 | 2024-04-25 12:10PM EDT | 2024-05-03 | 0.32 | 0.26 | 0.29 | -0.07 | -17.95% | 547 | 3,731 | 41.31% |
| UBER240510P00065000 | 2024-04-25 10:20AM EDT | 2024-05-10 | 1.50 | 1.31 | 1.36 | +0.02 | +1.35% | 140 | 441 | 56.93% |
| UBER240517P00065000 | 2024-04-25 12:29PM EDT | 2024-05-17 | 1.58 | 1.54 | 1.58 | -0.09 | -5.39% | 107 | 14,613 | 51.44% |
| UBER240524P00065000 | 2024-04-25 9:40AM EDT | 2024-05-24 | 2.15 | 1.75 | 1.92 | +0.15 | +7.50% | 1 | 171 | 50.44% |
| UBER240531P00065000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 2.02 | 1.90 | 1.97 | 0.00 | - | 12 | 34 | 46.07% |
| UBER240621P00065000 | 2024-04-25 12:12PM EDT | 2024-06-21 | 2.58 | 2.47 | 2.51 | -0.02 | -0.77% | 45 | 5,037 | 42.43% |
| UBER240719P00065000 | 2024-04-25 10:32AM EDT | 2024-07-19 | 3.15 | 3.00 | 3.10 | -0.20 | -5.97% | 231 | 2,667 | 39.76% |
| UBER240816P00065000 | 2024-04-25 10:35AM EDT | 2024-08-16 | 4.25 | 3.95 | 4.05 | +0.05 | +1.19% | 20 | 63 | 41.28% |
| UBER240920P00065000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 4.80 | 4.50 | 4.60 | +0.05 | +1.05% | 18 | 2,885 | 39.48% |
| UBER241220P00065000 | 2024-04-19 11:19AM EDT | 2024-12-20 | 6.37 | 6.10 | 6.20 | 0.00 | - | 5 | 813 | 38.78% |
| UBER250117P00065000 | 2024-04-25 12:44PM EDT | 2025-01-17 | 6.46 | 6.40 | 6.50 | -0.35 | -5.13% | 36 | 3,547 | 38.05% |
| UBER250321P00065000 | 2024-04-24 10:08AM EDT | 2025-03-21 | 7.55 | 7.30 | 7.40 | 0.00 | - | 2 | 15 | 37.89% |
| UBER250620P00065000 | 2024-04-24 11:44AM EDT | 2025-06-20 | 9.00 | 8.35 | 9.20 | 0.00 | - | 159 | 540 | 40.02% |
| UBER251219P00065000 | 2024-04-12 10:45AM EDT | 2025-12-19 | 8.80 | 9.45 | 11.15 | 0.00 | - | 149 | 235 | 39.32% |
| UBER260116P00065000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 10.55 | 10.25 | 10.40 | +1.35 | +14.67% | 10 | 160 | 36.23% |
| UBER260618P00065000 | 2024-04-15 3:31PM EDT | 2026-06-18 | 10.92 | 11.25 | 11.50 | 0.00 | - | 10 | 26 | 35.42% |
| UBER261218P00065000 | 2024-04-18 11:43AM EDT | 2026-12-18 | 11.70 | 12.10 | 12.45 | 0.00 | - | 12 | 2,196 | 34.17% |
© 2024 Yahoo. All rights reserved.