Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00095000 | 2024-05-10 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,864 | 134.38% |
| UBER240524C00095000 | 2024-05-14 11:13AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 79 | 434 | 91.80% |
| UBER240531C00095000 | 2024-05-08 9:59AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 107 | 78.13% |
| UBER240607C00095000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 31 | 65.63% |
| UBER240614C00095000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 66.31% |
| UBER240621C00095000 | 2024-05-15 10:13AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 45 | 16,745 | 48.44% |
| UBER240719C00095000 | 2024-05-14 11:02AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.12 | 0.00 | - | 35 | 2,203 | 41.80% |
| UBER240816C00095000 | 2024-05-09 12:25PM EDT | 2024-08-16 | 0.37 | 0.13 | 0.28 | 0.00 | - | 13 | 86 | 40.53% |
| UBER240920C00095000 | 2024-05-15 12:30PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.41 | +0.05 | +14.71% | 51 | 1,479 | 37.35% |
| UBER241220C00095000 | 2024-05-14 3:08PM EDT | 2024-12-20 | 1.27 | 1.22 | 1.47 | 0.00 | - | 136 | 2,320 | 39.40% |
| UBER250117C00095000 | 2024-05-14 3:21PM EDT | 2025-01-17 | 1.52 | 1.49 | 1.95 | 0.00 | - | 3 | 1,895 | 40.55% |
| UBER250321C00095000 | 2024-05-07 3:54PM EDT | 2025-03-21 | 4.40 | 2.34 | 3.10 | 0.00 | - | 1 | 99 | 42.64% |
| UBER250620C00095000 | 2024-05-14 9:56AM EDT | 2025-06-20 | 3.65 | 3.80 | 4.90 | 0.00 | - | 163 | 3,494 | 45.25% |
| UBER251219C00095000 | 2024-05-02 12:35PM EDT | 2025-12-19 | 8.25 | 5.55 | 7.70 | 0.00 | - | 4 | 97 | 46.59% |
| UBER260116C00095000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 7.00 | 6.05 | 7.20 | -0.25 | -3.45% | 8 | 1,315 | 43.98% |
| UBER260618C00095000 | 2024-05-15 3:24PM EDT | 2026-06-18 | 8.80 | 8.60 | 10.00 | +0.42 | +5.01% | 23 | 216 | 46.86% |
| UBER261218C00095000 | 2024-05-15 3:04PM EDT | 2026-12-18 | 10.61 | 10.50 | 12.10 | +0.01 | +0.09% | 2 | 550 | 47.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00095000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 23.85 | 27.60 | 29.20 | 0.00 | - | 3 | 0 | 154.69% |
| UBER240621P00095000 | 2024-05-07 1:31PM EDT | 2024-06-21 | 24.15 | 28.15 | 28.75 | 0.00 | - | 13 | 1 | 50.78% |
| UBER240719P00095000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 29.71 | 28.20 | 28.55 | 0.00 | - | 1 | 2 | 44.24% |
| UBER240920P00095000 | 2024-05-08 2:59PM EDT | 2024-09-20 | 30.15 | 27.80 | 29.00 | 0.00 | - | 52 | 0 | 40.97% |
| UBER241220P00095000 | 2024-05-09 11:48AM EDT | 2024-12-20 | 27.40 | 27.70 | 28.85 | 0.00 | - | 1 | 80 | 29.52% |
| UBER250117P00095000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 28.06 | 27.80 | 29.00 | 0.00 | - | 31 | 235 | 29.59% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 27.60 | 28.45 | 30.40 | 0.00 | - | - | 11 | 36.68% |
| UBER250620P00095000 | 2024-04-17 2:03PM EDT | 2025-06-20 | 26.15 | 26.75 | 30.15 | 0.00 | - | 65 | 66 | 30.92% |
| UBER251219P00095000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 28.97 | 29.35 | 32.10 | 0.00 | - | 30 | 53 | 33.47% |
| UBER260116P00095000 | 2024-04-17 2:13PM EDT | 2026-01-16 | 27.14 | 28.95 | 30.60 | 0.00 | - | 1 | 476 | 27.01% |
| UBER261218P00095000 | 2024-05-14 12:10PM EDT | 2026-12-18 | 32.60 | 29.25 | 32.75 | 0.00 | - | 27 | 31 | 28.10% |
© 2024 Yahoo. All rights reserved.