Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:82.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00082500 | 2024-05-22 11:04AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 2,647 | 37.31% |
| UBER240719C00082500 | 2024-05-22 9:53AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.16 | +0.06 | +66.67% | 6 | 22,330 | 32.76% |
| UBER240920C00082500 | 2024-05-21 11:07AM EDT | 2024-09-20 | 1.08 | 0.98 | 1.09 | +0.06 | +5.88% | 1 | 861 | 36.50% |
| UBER241220C00082500 | 2024-05-21 12:45PM EDT | 2024-12-20 | 2.51 | 2.58 | 2.71 | 0.00 | - | 52 | 468 | 38.70% |
| UBER250117C00082500 | 2024-05-22 10:12AM EDT | 2025-01-17 | 3.07 | 3.00 | 3.10 | +0.32 | +11.64% | 9 | 1,007 | 38.57% |
| UBER250321C00082500 | 2024-05-22 9:39AM EDT | 2025-03-21 | 4.45 | 4.05 | 4.20 | +0.45 | +11.25% | 2 | 55 | 39.60% |
| UBER250620C00082500 | 2024-05-22 10:14AM EDT | 2025-06-20 | 5.70 | 5.60 | 5.80 | +0.40 | +7.55% | 349 | 166 | 41.07% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 2025-12-19 | 11.80 | 8.10 | 8.95 | 0.00 | - | 1 | 237 | 43.82% |
| UBER260116C00082500 | 2024-05-21 10:14AM EDT | 2026-01-16 | 8.80 | 8.10 | 10.00 | 0.00 | - | 7 | 130 | 45.93% |
| UBER260618C00082500 | 2024-05-14 11:19AM EDT | 2026-06-18 | 11.80 | 10.15 | 11.60 | 0.00 | - | 1 | 8 | 45.28% |
| UBER261218C00082500 | 2024-05-16 3:10PM EDT | 2026-12-18 | 14.60 | 11.45 | 15.05 | 0.00 | - | 12 | 40 | 48.86% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00082500 | 2024-05-20 11:52AM EDT | 2024-06-21 | 17.75 | 17.15 | 17.35 | 0.00 | - | 1 | 0 | 52.88% |
| UBER240719P00082500 | 2024-05-17 11:50AM EDT | 2024-07-19 | 16.60 | 17.10 | 17.35 | 0.00 | - | 1 | 0 | 40.77% |
| UBER240920P00082500 | 2024-05-20 11:01AM EDT | 2024-09-20 | 17.43 | 17.25 | 17.55 | 0.00 | - | 40 | 375 | 31.25% |
| UBER241220P00082500 | 2024-05-20 1:02PM EDT | 2024-12-20 | 18.29 | 18.00 | 18.50 | 0.00 | - | 55 | 321 | 31.43% |
| UBER250117P00082500 | 2024-05-20 12:51PM EDT | 2025-01-17 | 18.45 | 18.15 | 18.70 | 0.00 | - | 28 | 346 | 30.86% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 2025-03-21 | 14.70 | 17.70 | 18.65 | 0.00 | - | 8 | 131 | 27.20% |
| UBER250620P00082500 | 2024-05-21 3:30PM EDT | 2025-06-20 | 20.35 | 18.80 | 20.15 | 0.00 | - | 1 | 43 | 30.77% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 2025-12-19 | 18.40 | 20.50 | 21.40 | 0.00 | - | 57 | 162 | 29.76% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 2026-01-16 | 18.17 | 20.40 | 21.45 | 0.00 | - | 150 | 260 | 29.22% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 2026-06-18 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 24.50% |
| UBER261218P00082500 | 2024-05-07 2:14PM EDT | 2026-12-18 | 21.35 | 22.05 | 24.65 | 0.00 | - | 10 | 10 | 31.43% |
© 2024 Yahoo. All rights reserved.