Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00085000 | 2024-05-20 10:04AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| UBER240531C00085000 | 2024-05-16 2:37PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240607C00085000 | 2024-05-21 9:56AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UBER240614C00085000 | 2024-05-20 10:21AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER240621C00085000 | 2024-05-21 1:10PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UBER240719C00085000 | 2024-05-21 2:47PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| UBER240816C00085000 | 2024-05-21 10:38AM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER240920C00085000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UBER241220C00085000 | 2024-05-21 12:00PM EDT | 2024-12-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UBER250117C00085000 | 2024-05-21 3:28PM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UBER250321C00085000 | 2024-05-21 1:15PM EDT | 2025-03-21 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UBER250620C00085000 | 2024-05-21 1:59PM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| UBER251219C00085000 | 2024-05-20 1:59PM EDT | 2025-12-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UBER260116C00085000 | 2024-05-21 10:17AM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER260618C00085000 | 2024-05-20 3:32PM EDT | 2026-06-18 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER261218C00085000 | 2024-05-17 3:09PM EDT | 2026-12-18 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00085000 | 2024-05-15 11:45AM EDT | 2024-05-24 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 2024-05-31 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621P00085000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2,634 | 0 | 0.00% |
| UBER240719P00085000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 18.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240816P00085000 | 2024-05-20 2:38PM EDT | 2024-08-16 | 20.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240920P00085000 | 2024-05-20 11:40AM EDT | 2024-09-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UBER241220P00085000 | 2024-05-08 2:15PM EDT | 2024-12-20 | 21.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UBER250117P00085000 | 2024-05-20 1:43PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 20.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER250620P00085000 | 2024-05-14 12:58PM EDT | 2025-06-20 | 21.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UBER251219P00085000 | 2024-05-21 2:22PM EDT | 2025-12-19 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260116P00085000 | 2024-02-27 4:23PM EDT | 2026-01-16 | 17.40 | 17.55 | 19.25 | 0.00 | - | 8 | 55 | 0.00% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 2026-06-18 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 0.00% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 2026-12-18 | 23.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.