Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00080000 | 2024-05-15 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,171 | 90.63% |
| UBER240524C00080000 | 2024-05-15 12:26PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 446 | 55.47% |
| UBER240531C00080000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 582 | 42.97% |
| UBER240607C00080000 | 2024-05-15 2:59PM EDT | 2024-06-07 | 0.09 | 0.02 | 0.19 | +0.06 | +200.00% | 211 | 144 | 45.41% |
| UBER240614C00080000 | 2024-05-14 1:52PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.25 | 0.00 | - | 7 | 39 | 42.19% |
| UBER240621C00080000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 371 | 11,542 | 34.57% |
| UBER240628C00080000 | 2024-05-10 2:57PM EDT | 2024-06-28 | 0.30 | 0.18 | 0.44 | 0.00 | - | - | 9 | 39.89% |
| UBER240719C00080000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.45 | +0.08 | +22.86% | 311 | 5,679 | 33.03% |
| UBER240816C00080000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 1.20 | 1.25 | 1.30 | +0.13 | +12.15% | 24 | 2,466 | 38.33% |
| UBER240920C00080000 | 2024-05-15 3:57PM EDT | 2024-09-20 | 1.87 | 1.87 | 1.92 | +0.27 | +16.87% | 198 | 5,232 | 37.99% |
| UBER241220C00080000 | 2024-05-15 2:10PM EDT | 2024-12-20 | 3.85 | 3.90 | 4.05 | +0.36 | +10.32% | 3 | 2,562 | 41.07% |
| UBER250117C00080000 | 2024-05-15 2:53PM EDT | 2025-01-17 | 4.23 | 4.35 | 4.45 | +0.23 | +5.75% | 52 | 6,282 | 40.65% |
| UBER250321C00080000 | 2024-05-15 12:40PM EDT | 2025-03-21 | 5.65 | 5.20 | 5.75 | +0.35 | +6.60% | 2 | 1,371 | 41.88% |
| UBER250620C00080000 | 2024-05-15 10:22AM EDT | 2025-06-20 | 7.17 | 6.75 | 8.40 | +0.32 | +4.67% | 4 | 1,024 | 46.55% |
| UBER251219C00080000 | 2024-05-13 1:53PM EDT | 2025-12-19 | 10.02 | 9.95 | 11.00 | +0.07 | +0.70% | 10 | 215 | 46.36% |
| UBER260116C00080000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 10.65 | 10.65 | 11.30 | +0.45 | +4.41% | 32 | 1,392 | 46.16% |
| UBER260618C00080000 | 2024-05-13 3:18PM EDT | 2026-06-18 | 13.10 | 12.75 | 13.35 | 0.00 | - | 5 | 64 | 46.61% |
| UBER261218C00080000 | 2024-05-15 3:48PM EDT | 2026-12-18 | 14.95 | 14.75 | 15.35 | +0.74 | +5.21% | 11 | 356 | 46.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00080000 | 2024-05-15 3:12PM EDT | 2024-05-17 | 13.15 | 12.70 | 14.45 | -1.35 | -9.31% | 360 | 22 | 154.69% |
| UBER240524P00080000 | 2024-05-06 9:33AM EDT | 2024-05-24 | 9.15 | 12.95 | 13.85 | 0.00 | - | 1 | 7 | 50.39% |
| UBER240531P00080000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 13.65 | 13.00 | 13.80 | 0.00 | - | 10 | 0 | 65.43% |
| UBER240621P00080000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 13.90 | 13.05 | 13.65 | -0.60 | -4.14% | 88 | 28 | 38.67% |
| UBER240719P00080000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 13.50 | 13.20 | 13.50 | 0.00 | - | 2 | 1,250 | 24.71% |
| UBER240816P00080000 | 2024-05-15 11:02AM EDT | 2024-08-16 | 14.89 | 13.70 | 14.00 | -0.86 | -5.46% | 10 | 186 | 30.20% |
| UBER240920P00080000 | 2024-05-15 3:20PM EDT | 2024-09-20 | 14.16 | 13.75 | 14.65 | +1.11 | +8.51% | 170 | 2,310 | 32.42% |
| UBER241220P00080000 | 2024-05-15 3:13PM EDT | 2024-12-20 | 15.48 | 14.95 | 15.35 | +0.94 | +6.46% | 20 | 857 | 29.37% |
| UBER250117P00080000 | 2024-05-14 3:39PM EDT | 2025-01-17 | 16.60 | 15.30 | 15.95 | 0.00 | - | 85 | 2,189 | 31.03% |
| UBER250321P00080000 | 2024-05-09 12:59PM EDT | 2025-03-21 | 15.42 | 15.10 | 16.80 | 0.00 | - | 8 | 71 | 31.70% |
| UBER250620P00080000 | 2024-05-09 9:36AM EDT | 2025-06-20 | 16.75 | 16.85 | 19.50 | 0.00 | - | 1 | 395 | 38.23% |
| UBER251219P00080000 | 2024-04-10 3:59PM EDT | 2025-12-19 | 16.39 | 18.05 | 18.75 | 0.00 | - | 10 | 1,047 | 29.40% |
| UBER260116P00080000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 18.50 | 18.20 | 21.35 | 0.00 | - | 83 | 204 | 36.48% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 2026-06-18 | 18.95 | 19.00 | 21.95 | 0.00 | - | 1 | 127 | 34.20% |
| UBER261218P00080000 | 2024-05-08 10:47AM EDT | 2026-12-18 | 23.30 | 19.35 | 23.25 | 0.00 | - | 24 | 91 | 33.78% |
© 2024 Yahoo. All rights reserved.