Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00070000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,164 | 8,060 | 12.50% |
| UBER240517C00070000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4,688 | 6,746 | 6.25% |
| UBER240524C00070000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 359 | 515 | 3.13% |
| UBER240531C00070000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 280 | 639 | 3.13% |
| UBER240607C00070000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 1.64 | 0.00 | 0.00 | 0.00 | - | 88 | 442 | 3.13% |
| UBER240614C00070000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 99 | 161 | 3.13% |
| UBER240621C00070000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3,486 | 24,960 | 3.13% |
| UBER240628C00070000 | 2024-05-09 11:39AM EDT | 2024-06-28 | 2.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 1.56% |
| UBER240719C00070000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 3.23 | 0.00 | 0.00 | 0.00 | - | 728 | 24,706 | 1.56% |
| UBER240816C00070000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 357 | 2,546 | 1.56% |
| UBER240920C00070000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 410 | 1,958 | 1.56% |
| UBER241220C00070000 | 2024-05-09 3:24PM EDT | 2024-12-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 155 | 764 | 0.78% |
| UBER250117C00070000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 53 | 5,949 | 0.78% |
| UBER250321C00070000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 731 | 0.78% |
| UBER250620C00070000 | 2024-05-09 2:22PM EDT | 2025-06-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 9 | 2,077 | 0.78% |
| UBER251219C00070000 | 2024-05-09 10:15AM EDT | 2025-12-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.78% |
| UBER260116C00070000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 15.28 | 0.00 | 0.00 | 0.00 | - | 46 | 2,024 | 0.78% |
| UBER260618C00070000 | 2024-05-09 10:17AM EDT | 2026-06-18 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.39% |
| UBER261218C00070000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 149 | 377 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00070000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.18 | 0.00 | 0.00 | 0.00 | - | 401 | 1,319 | 0.00% |
| UBER240517P00070000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,233 | 6,693 | 0.00% |
| UBER240524P00070000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 29 | 756 | 0.00% |
| UBER240531P00070000 | 2024-05-09 3:47PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 120 | 142 | 0.00% |
| UBER240607P00070000 | 2024-05-09 2:37PM EDT | 2024-06-07 | 3.46 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 0.00% |
| UBER240614P00070000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 0.00% |
| UBER240621P00070000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 4.02 | 0.00 | 0.00 | 0.00 | - | 324 | 6,862 | 0.00% |
| UBER240719P00070000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 4.72 | 0.00 | 0.00 | 0.00 | - | 197 | 3,591 | 0.00% |
| UBER240816P00070000 | 2024-05-09 3:13PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 601 | 1,638 | 0.00% |
| UBER240920P00070000 | 2024-05-09 2:57PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 124 | 2,141 | 0.00% |
| UBER241220P00070000 | 2024-05-09 11:42AM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 36 | 2,123 | 0.00% |
| UBER250117P00070000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3,346 | 0.00% |
| UBER250321P00070000 | 2024-05-09 11:50AM EDT | 2025-03-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 776 | 0.00% |
| UBER250620P00070000 | 2024-05-09 11:39AM EDT | 2025-06-20 | 10.53 | 0.00 | 0.00 | 0.00 | - | 92 | 2,103 | 0.00% |
| UBER251219P00070000 | 2024-05-08 2:20PM EDT | 2025-12-19 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| UBER260116P00070000 | 2024-05-09 10:10AM EDT | 2026-01-16 | 12.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,371 | 0.00% |
| UBER260618P00070000 | 2024-04-25 2:19PM EDT | 2026-06-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UBER261218P00070000 | 2024-05-09 12:53PM EDT | 2026-12-18 | 14.31 | 0.00 | 0.00 | 0.00 | - | 10 | 1,664 | 0.00% |
© 2024 Yahoo. All rights reserved.