Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:77.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00077500 | 2024-05-15 2:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 3,031 | 65.63% |
| UBER240621C00077500 | 2024-05-15 2:30PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 82 | 5,786 | 33.59% |
| UBER240719C00077500 | 2024-05-15 1:55PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.63 | +0.09 | +16.36% | 227 | 3,822 | 32.64% |
| UBER240816C00077500 | 2024-05-15 1:23PM EDT | 2024-08-16 | 1.65 | 1.58 | 1.62 | +0.25 | +17.86% | 20 | 1,783 | 38.21% |
| UBER240920C00077500 | 2024-05-15 12:34PM EDT | 2024-09-20 | 2.42 | 2.25 | 2.29 | +0.33 | +15.79% | 47 | 1,378 | 37.89% |
| UBER241220C00077500 | 2024-05-15 1:59PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.50 | +0.33 | +7.91% | 1 | 583 | 40.98% |
| UBER250117C00077500 | 2024-05-15 2:10PM EDT | 2025-01-17 | 5.00 | 4.85 | 4.95 | +0.39 | +8.46% | 1 | 811 | 40.77% |
| UBER250321C00077500 | 2024-05-14 10:06AM EDT | 2025-03-21 | 6.00 | 6.15 | 6.30 | 0.00 | - | 1 | 1,264 | 42.14% |
| UBER250620C00077500 | 2024-05-14 2:01PM EDT | 2025-06-20 | 7.61 | 7.85 | 7.95 | 0.00 | - | 14 | 212 | 43.10% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 2025-12-19 | 17.15 | 9.85 | 12.65 | 0.00 | - | 3 | 46 | 49.86% |
| UBER260116C00077500 | 2024-05-08 2:18PM EDT | 2026-01-16 | 10.85 | 11.20 | 11.45 | 0.00 | - | 1 | 19 | 45.19% |
| UBER260618C00077500 | 2024-05-08 11:07AM EDT | 2026-06-18 | 13.20 | 12.40 | 13.85 | 0.00 | - | 1 | 7 | 46.71% |
| UBER261218C00077500 | 2024-05-14 10:29AM EDT | 2026-12-18 | 15.07 | 15.40 | 15.80 | 0.00 | - | 10 | 60 | 46.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00077500 | 2024-05-15 2:18PM EDT | 2024-05-17 | 11.10 | 11.35 | 11.55 | -1.05 | -8.64% | 8,940 | 537 | 101.56% |
| UBER240621P00077500 | 2024-05-15 10:56AM EDT | 2024-06-21 | 12.05 | 11.35 | 11.55 | -0.18 | -1.47% | 31 | 1,825 | 32.52% |
| UBER240719P00077500 | 2024-05-10 11:28AM EDT | 2024-07-19 | 11.14 | 11.45 | 11.65 | +0.25 | +2.30% | 7 | 958 | 27.00% |
| UBER240816P00077500 | 2024-05-15 9:36AM EDT | 2024-08-16 | 12.55 | 12.05 | 12.20 | +1.55 | +14.09% | 25 | 168 | 30.30% |
| UBER240920P00077500 | 2024-05-14 10:49AM EDT | 2024-09-20 | 13.43 | 12.45 | 12.65 | 0.00 | - | 14 | 564 | 30.05% |
| UBER241220P00077500 | 2024-05-13 9:45AM EDT | 2024-12-20 | 14.34 | 13.70 | 13.95 | 0.00 | - | 20 | 342 | 30.90% |
| UBER250117P00077500 | 2024-05-15 10:37AM EDT | 2025-01-17 | 14.60 | 13.95 | 14.10 | +1.71 | +13.27% | 8 | 608 | 29.90% |
| UBER250321P00077500 | 2024-05-10 10:43AM EDT | 2025-03-21 | 14.45 | 14.70 | 14.95 | 0.00 | - | 5 | 16 | 30.59% |
| UBER250620P00077500 | 2024-04-18 3:00PM EDT | 2025-06-20 | 14.45 | 15.35 | 16.25 | 0.00 | - | 6 | 481 | 31.92% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 2025-12-19 | 16.70 | 17.15 | 17.90 | 0.00 | - | 10 | 21 | 31.59% |
| UBER260116P00077500 | 2024-05-07 12:42PM EDT | 2026-01-16 | 16.20 | 16.65 | 18.30 | 0.00 | - | 90 | 396 | 32.05% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 2026-06-18 | 14.90 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 29.74% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 19.35 | 19.15 | 21.05 | 0.00 | - | 1 | 65 | 32.27% |
© 2024 Yahoo. All rights reserved.