Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:87.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00087500 | 2024-05-13 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,847 | 109.38% |
| UBER240621C00087500 | 2024-05-10 2:52PM EDT | 2024-06-21 | 0.15 | 0.02 | 0.10 | 0.00 | - | 14 | 1,941 | 43.95% |
| UBER240719C00087500 | 2024-05-13 3:39PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.20 | 0.00 | - | 2 | 1,526 | 37.65% |
| UBER240920C00087500 | 2024-05-15 10:10AM EDT | 2024-09-20 | 0.78 | 0.79 | 0.82 | +0.03 | +4.00% | 4 | 329 | 37.11% |
| UBER241220C00087500 | 2024-05-15 11:39AM EDT | 2024-12-20 | 2.30 | 2.25 | 2.32 | +0.12 | +5.50% | 2 | 484 | 39.72% |
| UBER250117C00087500 | 2024-05-15 10:57AM EDT | 2025-01-17 | 2.49 | 2.60 | 2.69 | -0.02 | -0.80% | 2 | 1,195 | 39.62% |
| UBER250620C00087500 | 2024-05-14 10:16AM EDT | 2025-06-20 | 5.20 | 5.10 | 5.25 | +0.25 | +5.05% | 2 | 854 | 41.85% |
| UBER251219C00087500 | 2024-05-08 11:00AM EDT | 2025-12-19 | 7.95 | 6.95 | 9.05 | 0.00 | - | 8 | 64 | 46.60% |
| UBER260116C00087500 | 2024-04-26 2:11PM EDT | 2026-01-16 | 11.30 | 8.30 | 8.80 | 0.00 | - | 258 | 312 | 44.78% |
| UBER260618C00087500 | 2024-05-08 1:57PM EDT | 2026-06-18 | 10.02 | 9.55 | 11.35 | 0.00 | - | 1 | 4 | 46.78% |
| UBER261218C00087500 | 2024-04-30 3:23PM EDT | 2026-12-18 | 14.00 | 12.15 | 12.70 | 0.00 | - | 1 | 25 | 45.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00087500 | 2024-05-09 10:24AM EDT | 2024-05-17 | 19.85 | 21.25 | 21.45 | 0.00 | - | 1 | 0 | 136.72% |
| UBER240621P00087500 | 2024-05-09 9:32AM EDT | 2024-06-21 | 21.35 | 21.25 | 21.50 | +0.85 | +4.15% | 4 | 0 | 49.22% |
| UBER240719P00087500 | 2024-05-08 3:08PM EDT | 2024-07-19 | 22.44 | 21.35 | 21.45 | 0.00 | - | 3 | 3 | 35.35% |
| UBER240920P00087500 | 2024-05-14 9:50AM EDT | 2024-09-20 | 21.65 | 21.30 | 21.55 | 0.00 | - | 1 | 30 | 27.98% |
| UBER241220P00087500 | 2024-04-17 10:16AM EDT | 2024-12-20 | 17.85 | 21.70 | 22.05 | 0.00 | - | 82 | 103 | 27.69% |
| UBER250117P00087500 | 2024-05-09 10:01AM EDT | 2025-01-17 | 20.94 | 21.85 | 22.15 | 0.00 | - | 85 | 146 | 27.00% |
| UBER250620P00087500 | 2024-05-10 11:29AM EDT | 2025-06-20 | 22.60 | 22.85 | 23.85 | 0.00 | - | 100 | 80 | 30.47% |
| UBER251219P00087500 | 2024-04-19 12:44PM EDT | 2025-12-19 | 23.90 | 23.40 | 24.90 | 0.00 | - | 5 | 10 | 29.15% |
| UBER260116P00087500 | 2024-04-16 11:52AM EDT | 2026-01-16 | 21.05 | 24.00 | 25.30 | 0.00 | - | 3 | 6 | 29.84% |
| UBER260618P00087500 | 2024-03-08 12:10PM EDT | 2026-06-18 | 19.60 | 18.50 | 21.05 | 0.00 | - | 9 | 9 | 0.00% |
| UBER261218P00087500 | 2024-05-10 11:28AM EDT | 2026-12-18 | 25.85 | 24.95 | 27.90 | 0.00 | - | 10 | 103 | 30.66% |
© 2024 Yahoo. All rights reserved.