Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00075000 | 2024-05-22 10:52AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 2,585 | 65.63% |
| UBER240531C00075000 | 2024-05-22 9:45AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 472 | 41.60% |
| UBER240607C00075000 | 2024-05-21 1:12PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.15 | 0.00 | - | 11 | 682 | 40.63% |
| UBER240614C00075000 | 2024-05-22 10:54AM EDT | 2024-06-14 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 15 | 250 | 33.20% |
| UBER240621C00075000 | 2024-05-22 10:28AM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | +0.05 | +35.71% | 26 | 14,788 | 32.42% |
| UBER240628C00075000 | 2024-05-22 10:34AM EDT | 2024-06-28 | 0.25 | 0.27 | 0.30 | -0.13 | -34.21% | 8 | 49 | 31.93% |
| UBER240719C00075000 | 2024-05-22 10:29AM EDT | 2024-07-19 | 0.58 | 0.58 | 0.62 | +0.14 | +31.82% | 14 | 4,816 | 31.54% |
| UBER240816C00075000 | 2024-05-22 11:01AM EDT | 2024-08-16 | 1.70 | 1.66 | 1.70 | +0.29 | +20.57% | 42 | 2,749 | 37.89% |
| UBER240920C00075000 | 2024-05-22 9:48AM EDT | 2024-09-20 | 2.28 | 2.42 | 2.49 | +0.21 | +10.14% | 8 | 5,489 | 38.21% |
| UBER241220C00075000 | 2024-05-22 10:29AM EDT | 2024-12-20 | 4.43 | 4.50 | 4.65 | +0.33 | +8.05% | 154 | 1,214 | 40.66% |
| UBER250117C00075000 | 2024-05-22 10:30AM EDT | 2025-01-17 | 4.85 | 4.95 | 5.05 | +0.35 | +7.78% | 65 | 3,261 | 40.19% |
| UBER250321C00075000 | 2024-05-21 10:09AM EDT | 2025-03-21 | 5.90 | 6.35 | 6.40 | 0.00 | - | 4 | 128 | 41.59% |
| UBER250620C00075000 | 2024-05-21 12:33PM EDT | 2025-06-20 | 7.65 | 8.00 | 8.15 | 0.00 | - | 7 | 920 | 42.99% |
| UBER251219C00075000 | 2024-05-10 11:43AM EDT | 2025-12-19 | 12.05 | 10.90 | 11.75 | 0.00 | - | 1 | 111 | 46.57% |
| UBER260116C00075000 | 2024-05-22 10:27AM EDT | 2026-01-16 | 11.55 | 10.75 | 11.90 | -0.65 | -5.33% | 8 | 649 | 45.93% |
| UBER260618C00075000 | 2024-05-22 9:30AM EDT | 2026-06-18 | 13.65 | 13.85 | 14.60 | -0.09 | -0.66% | 3 | 87 | 48.26% |
| UBER261218C00075000 | 2024-05-21 3:15PM EDT | 2026-12-18 | 15.50 | 14.85 | 16.50 | 0.00 | - | 3 | 312 | 47.93% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00075000 | 2024-05-13 10:35AM EDT | 2024-05-24 | 9.73 | 8.20 | 9.70 | 0.00 | - | 20 | 0 | 62.50% |
| UBER240531P00075000 | 2024-05-20 2:51PM EDT | 2024-05-31 | 10.35 | 9.50 | 9.70 | 0.00 | - | 26 | 6 | 33.59% |
| UBER240607P00075000 | 2024-05-20 3:06PM EDT | 2024-06-07 | 10.44 | 9.40 | 9.70 | 0.00 | - | 140 | 0 | 25.78% |
| UBER240614P00075000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 8.87 | 9.35 | 9.70 | 0.00 | - | - | 3 | 21.88% |
| UBER240621P00075000 | 2024-05-22 10:59AM EDT | 2024-06-21 | 9.65 | 9.45 | 9.55 | -1.40 | -12.67% | 28 | 1,341 | 0.00% |
| UBER240628P00075000 | 2024-05-17 11:58AM EDT | 2024-06-28 | 9.35 | 9.55 | 9.80 | 0.00 | - | 1 | 1 | 25.49% |
| UBER240719P00075000 | 2024-05-22 10:06AM EDT | 2024-07-19 | 9.98 | 9.70 | 9.85 | -1.03 | -9.36% | 4 | 802 | 22.12% |
| UBER240816P00075000 | 2024-05-21 1:15PM EDT | 2024-08-16 | 11.75 | 10.40 | 10.65 | 0.00 | - | 6 | 177 | 30.15% |
| UBER240920P00075000 | 2024-05-21 12:50PM EDT | 2024-09-20 | 11.91 | 10.75 | 11.05 | 0.00 | - | 16 | 1,132 | 29.13% |
| UBER241220P00075000 | 2024-05-21 11:50AM EDT | 2024-12-20 | 13.03 | 12.10 | 12.30 | 0.00 | - | 5 | 268 | 29.61% |
| UBER250117P00075000 | 2024-05-21 3:03PM EDT | 2025-01-17 | 13.30 | 12.30 | 12.45 | 0.00 | - | 7 | 1,391 | 28.64% |
| UBER250321P00075000 | 2024-05-10 11:00AM EDT | 2025-03-21 | 12.65 | 13.05 | 13.50 | 0.00 | - | 5 | 195 | 30.32% |
| UBER250620P00075000 | 2024-05-10 9:35AM EDT | 2025-06-20 | 13.43 | 14.00 | 14.35 | 0.00 | - | 2 | 306 | 29.92% |
| UBER251219P00075000 | 2024-05-08 3:22PM EDT | 2025-12-19 | 15.88 | 15.60 | 16.80 | 0.00 | - | 5 | 13 | 32.41% |
| UBER260116P00075000 | 2024-05-09 10:37AM EDT | 2026-01-16 | 15.50 | 15.80 | 17.25 | 0.00 | - | 5 | 277 | 33.00% |
| UBER260618P00075000 | 2024-05-20 10:31AM EDT | 2026-06-18 | 17.49 | 15.45 | 19.40 | 0.00 | - | 2 | 33 | 35.23% |
| UBER261218P00075000 | 2024-05-20 3:35PM EDT | 2026-12-18 | 18.72 | 16.90 | 19.30 | 0.00 | - | 1 | 191 | 31.39% |
© 2024 Yahoo. All rights reserved.