Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:72.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00072500 | 2024-05-22 12:31PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.43 | +0.19 | +73.08% | 48 | 5,809 | 32.08% |
| UBER240719C00072500 | 2024-05-22 12:28PM EDT | 2024-07-19 | 1.03 | 0.99 | 1.04 | +0.30 | +41.10% | 196 | 6,441 | 31.91% |
| UBER240816C00072500 | 2024-05-22 12:00PM EDT | 2024-08-16 | 2.29 | 2.28 | 2.34 | +0.35 | +18.04% | 677 | 3,859 | 38.43% |
| UBER240920C00072500 | 2024-05-22 11:05AM EDT | 2024-09-20 | 3.17 | 3.05 | 3.20 | +0.54 | +20.53% | 15 | 2,811 | 38.65% |
| UBER241220C00072500 | 2024-05-22 10:29AM EDT | 2024-12-20 | 5.23 | 5.35 | 5.45 | +0.37 | +7.61% | 86 | 595 | 40.94% |
| UBER250117C00072500 | 2024-05-22 12:11PM EDT | 2025-01-17 | 5.87 | 5.85 | 5.90 | +0.26 | +4.63% | 20 | 1,687 | 40.64% |
| UBER250321C00072500 | 2024-05-22 12:00PM EDT | 2025-03-21 | 7.25 | 7.15 | 7.30 | +0.10 | +1.40% | 70 | 362 | 42.10% |
| UBER250620C00072500 | 2024-05-17 12:06PM EDT | 2025-06-20 | 8.73 | 8.90 | 9.10 | -0.70 | -7.42% | 2 | 525 | 43.58% |
| UBER251219C00072500 | 2024-05-09 11:16AM EDT | 2025-12-19 | 14.20 | 12.05 | 13.25 | 0.00 | - | 2 | 5 | 48.76% |
| UBER260116C00072500 | 2024-05-20 3:11PM EDT | 2026-01-16 | 12.30 | 11.60 | 13.15 | 0.00 | - | 2 | 112 | 47.31% |
| UBER260618C00072500 | 2024-05-10 10:16AM EDT | 2026-06-18 | 16.40 | 14.70 | 15.10 | 0.00 | - | 50 | 135 | 47.53% |
| UBER261218C00072500 | 2024-05-20 11:31AM EDT | 2026-12-18 | 16.75 | 16.25 | 18.40 | 0.00 | - | 1 | 1,145 | 50.77% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00072500 | 2024-05-22 12:18PM EDT | 2024-06-21 | 7.20 | 7.15 | 7.30 | -1.35 | -15.79% | 3 | 3,478 | 23.83% |
| UBER240719P00072500 | 2024-05-20 1:50PM EDT | 2024-07-19 | 8.34 | 7.50 | 7.70 | 0.00 | - | 6 | 1,715 | 25.03% |
| UBER240816P00072500 | 2024-05-22 9:47AM EDT | 2024-08-16 | 8.94 | 8.45 | 8.60 | -0.62 | -6.49% | 1 | 725 | 30.26% |
| UBER240920P00072500 | 2024-05-21 12:07PM EDT | 2024-09-20 | 9.94 | 8.95 | 9.15 | 0.00 | - | 1 | 1,304 | 29.86% |
| UBER241220P00072500 | 2024-05-21 12:11PM EDT | 2024-12-20 | 11.25 | 10.40 | 10.55 | 0.00 | - | 25 | 467 | 30.28% |
| UBER250117P00072500 | 2024-05-22 12:13PM EDT | 2025-01-17 | 10.75 | 10.70 | 10.80 | -0.76 | -6.60% | 19 | 2,698 | 29.71% |
| UBER250321P00072500 | 2024-05-10 10:40AM EDT | 2025-03-21 | 11.30 | 11.45 | 11.65 | 0.00 | - | 1 | 88 | 30.17% |
| UBER250620P00072500 | 2024-05-14 9:56AM EDT | 2025-06-20 | 12.80 | 12.40 | 12.70 | 0.00 | - | 7 | 875 | 30.43% |
| UBER251219P00072500 | 2024-05-09 9:47AM EDT | 2025-12-19 | 13.71 | 14.10 | 14.65 | 0.00 | - | 10 | 22 | 31.18% |
| UBER260116P00072500 | 2024-05-21 10:10AM EDT | 2026-01-16 | 15.40 | 13.45 | 15.00 | 0.00 | - | 2 | 627 | 31.49% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 2026-06-18 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 23.05% |
| UBER261218P00072500 | 2024-05-16 1:29PM EDT | 2026-12-18 | 16.10 | 14.05 | 17.60 | 0.00 | - | 9 | 1,621 | 31.48% |
© 2024 Yahoo. All rights reserved.