Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00105000 | 2024-04-22 3:09PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 168.75% |
| UBER240517C00105000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,577 | 71.88% |
| UBER240524C00105000 | 2024-04-08 12:19PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| UBER240531C00105000 | 2024-04-22 12:39PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 22 | 84.52% |
| UBER240621C00105000 | 2024-04-29 10:12AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 30 | 1,926 | 52.93% |
| UBER240719C00105000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.18 | 0.00 | - | 201 | 631 | 45.22% |
| UBER240920C00105000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 0.46 | 0.56 | 0.61 | 0.00 | - | 21 | 665 | 42.41% |
| UBER241220C00105000 | 2024-05-02 11:29AM EDT | 2024-12-20 | 1.49 | 1.61 | 1.71 | 0.00 | - | 1 | 997 | 43.03% |
| UBER250117C00105000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 1.69 | 1.86 | 1.96 | 0.00 | - | 2 | 865 | 42.36% |
| UBER250321C00105000 | 2024-05-02 2:41PM EDT | 2025-03-21 | 2.53 | 2.83 | 2.92 | 0.00 | - | 2 | 189 | 43.31% |
| UBER250620C00105000 | 2024-05-03 10:27AM EDT | 2025-06-20 | 4.20 | 4.20 | 4.35 | +0.46 | +12.30% | 126 | 424 | 44.40% |
| UBER251219C00105000 | 2024-04-24 10:47AM EDT | 2025-12-19 | 6.25 | 6.80 | 7.50 | 0.00 | - | 2 | 45 | 46.95% |
| UBER260116C00105000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 5.90 | 6.15 | 8.35 | 0.00 | - | 10 | 165 | 48.36% |
| UBER260618C00105000 | 2024-04-26 10:14AM EDT | 2026-06-18 | 8.96 | 9.15 | 10.30 | 0.00 | - | 1 | 29 | 48.29% |
| UBER261218C00105000 | 2024-04-25 9:40AM EDT | 2026-12-18 | 10.63 | 9.70 | 11.80 | 0.00 | - | 1 | 198 | 46.81% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00105000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 36.40 | 34.15 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621P00105000 | 2024-04-09 1:02PM EDT | 2024-06-21 | 30.65 | 34.60 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220P00105000 | 2024-04-26 11:35AM EDT | 2024-12-20 | 35.80 | 34.75 | 35.15 | 0.00 | - | 3 | 2 | 27.64% |
| UBER250117P00105000 | 2024-04-15 1:10PM EDT | 2025-01-17 | 31.30 | 34.95 | 35.20 | 0.00 | - | 9 | 8 | 27.00% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 2025-03-21 | 34.80 | 34.95 | 35.95 | 0.00 | - | - | 16 | 31.87% |
| UBER250620P00105000 | 2024-02-14 3:46PM EDT | 2025-06-20 | 29.35 | 29.55 | 31.85 | 0.00 | - | 26 | 26 | 0.00% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 2025-12-19 | 31.10 | 34.70 | 37.45 | 0.00 | - | 1 | 2 | 30.47% |
| UBER260116P00105000 | 2024-03-14 11:40AM EDT | 2026-01-16 | 31.25 | 30.80 | 33.25 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.