Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00100000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 0.15 | 0.00 | 1.00 | 0.00 | - | 27 | 53 | 440.63% |
| UBER240510C00100000 | 2024-05-02 1:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 26 | 127.34% |
| UBER240517C00100000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 33 | 1,814 | 71.09% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.11 | 0.00 | - | - | 11 | 64.45% |
| UBER240621C00100000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 1 | 2,998 | 46.58% |
| UBER240719C00100000 | 2024-05-02 1:52PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.26 | 0.00 | - | 12 | 1,691 | 43.75% |
| UBER240816C00100000 | 2024-05-03 11:11AM EDT | 2024-08-16 | 0.55 | 0.54 | 0.56 | +0.11 | +25.00% | 911 | 6 | 43.87% |
| UBER240920C00100000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 0.75 | 0.81 | 0.86 | 0.00 | - | 1 | 600 | 42.14% |
| UBER241220C00100000 | 2024-05-03 9:47AM EDT | 2024-12-20 | 2.10 | 2.07 | 2.12 | +0.15 | +7.69% | 1 | 1,933 | 42.62% |
| UBER250117C00100000 | 2024-05-03 11:03AM EDT | 2025-01-17 | 2.54 | 2.41 | 2.49 | +0.31 | +13.90% | 30 | 4,471 | 42.51% |
| UBER250321C00100000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 3.85 | 3.45 | 3.60 | 0.00 | - | 2 | 47 | 43.70% |
| UBER250620C00100000 | 2024-05-03 9:54AM EDT | 2025-06-20 | 4.91 | 4.90 | 5.10 | +0.36 | +7.91% | 5 | 624 | 44.59% |
| UBER251219C00100000 | 2024-04-23 10:04AM EDT | 2025-12-19 | 8.20 | 7.65 | 8.15 | 0.00 | - | 1 | 379 | 46.47% |
| UBER260116C00100000 | 2024-05-02 10:22AM EDT | 2026-01-16 | 7.10 | 7.25 | 8.60 | 0.00 | - | 5 | 252 | 46.70% |
| UBER260618C00100000 | 2024-04-24 11:15AM EDT | 2026-06-18 | 9.58 | 8.80 | 10.50 | 0.00 | - | 12 | 58 | 46.64% |
| UBER261218C00100000 | 2024-05-02 2:39PM EDT | 2026-12-18 | 11.84 | 11.15 | 12.70 | 0.00 | - | 26 | 166 | 46.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00100000 | 2024-04-24 2:00PM EDT | 2024-05-10 | 31.00 | 30.15 | 30.35 | 0.00 | - | - | 0 | 127.93% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 30.25 | 29.75 | 30.30 | 0.00 | - | 15 | 0 | 97.56% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 2024-06-21 | 27.65 | 30.15 | 30.35 | 0.00 | - | 330 | 0 | 51.27% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 2024-07-19 | 28.10 | 30.10 | 30.35 | 0.00 | - | 2 | 0 | 44.43% |
| UBER240920P00100000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 31.56 | 30.20 | 30.65 | 0.00 | - | 2 | 105 | 38.40% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 2024-12-20 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 0.00% |
| UBER250117P00100000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 33.85 | 30.60 | 30.90 | 0.00 | - | 1 | 355 | 30.81% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 2025-03-21 | 30.00 | 29.70 | 32.30 | 0.00 | - | - | 1 | 36.78% |
| UBER250620P00100000 | 2024-04-23 1:28PM EDT | 2025-06-20 | 30.90 | 31.35 | 32.30 | 0.00 | - | 90 | 92 | 32.50% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 2025-12-19 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER260116P00100000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 30.00 | 32.20 | 32.95 | 0.00 | - | 1 | 55 | 28.96% |
| UBER261218P00100000 | 2024-04-22 11:45AM EDT | 2026-12-18 | 34.29 | 33.75 | 36.20 | 0.00 | - | 30 | 186 | 31.89% |
© 2024 Yahoo. All rights reserved.