Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00035000 | 2024-05-10 1:43PM EDT | 2024-05-17 | 32.00 | 31.80 | 32.30 | +2.40 | +8.11% | 1 | 143 | 195.31% |
| UBER240621C00035000 | 2024-05-08 2:34PM EDT | 2024-06-21 | 29.85 | 31.10 | 32.55 | 0.00 | - | 218 | 2,259 | 123.93% |
| UBER240719C00035000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 37.00 | 31.30 | 32.55 | 0.00 | - | 3 | 378 | 96.48% |
| UBER240920C00035000 | 2024-05-09 12:01PM EDT | 2024-09-20 | 33.83 | 32.60 | 33.15 | 0.00 | - | 1 | 107 | 78.27% |
| UBER241220C00035000 | 2024-05-08 1:15PM EDT | 2024-12-20 | 30.90 | 33.10 | 33.90 | 0.00 | - | - | 4 | 69.95% |
| UBER250117C00035000 | 2024-05-08 2:25PM EDT | 2025-01-17 | 31.10 | 33.25 | 33.85 | 0.00 | - | 1 | 3,444 | 66.60% |
| UBER250620C00035000 | 2024-05-08 3:41PM EDT | 2025-06-20 | 34.20 | 34.00 | 36.50 | 0.00 | - | 1 | 63 | 67.41% |
| UBER251219C00035000 | 2024-04-22 2:50PM EDT | 2025-12-19 | 39.12 | 35.00 | 37.60 | 0.00 | - | 4 | 11 | 62.70% |
| UBER260116C00035000 | 2024-05-08 3:36PM EDT | 2026-01-16 | 35.55 | 35.15 | 38.05 | 0.00 | - | 1 | 51 | 63.04% |
| UBER260618C00035000 | 2024-05-08 10:20AM EDT | 2026-06-18 | 35.96 | 37.05 | 39.15 | 0.00 | - | 6 | 16 | 64.18% |
| UBER261218C00035000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 38.10 | 36.00 | 39.40 | 0.00 | - | 4 | 52 | 55.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00035000 | 2024-05-08 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 150.00% |
| UBER240621P00035000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.11 | 0.00 | - | 260 | 9,598 | 83.20% |
| UBER240719P00035000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.15 | 0.00 | - | 10 | 1,070 | 68.36% |
| UBER240816P00035000 | 2024-05-10 2:58PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.13 | +0.01 | +25.00% | 5 | 68 | 57.23% |
| UBER240920P00035000 | 2024-05-08 1:08PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.16 | -0.03 | -27.27% | 200 | 827 | 51.37% |
| UBER241220P00035000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.29 | 0.12 | 0.43 | 0.00 | - | 4 | 26 | 51.22% |
| UBER250117P00035000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 0.31 | 0.20 | 0.40 | +0.03 | +10.71% | 2 | 5,705 | 47.56% |
| UBER250321P00035000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 0.49 | 0.45 | 0.68 | -0.10 | -16.95% | 2 | 6 | 47.80% |
| UBER250620P00035000 | 2024-05-08 11:49AM EDT | 2025-06-20 | 1.02 | 0.80 | 0.96 | 0.00 | - | 35 | 605 | 45.87% |
| UBER251219P00035000 | 2024-05-10 3:55PM EDT | 2025-12-19 | 1.42 | 1.34 | 1.76 | -0.25 | -14.97% | 2 | 44 | 45.31% |
| UBER260116P00035000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 1.80 | 1.44 | 1.65 | 0.00 | - | 1 | 442 | 43.41% |
| UBER260618P00035000 | 2024-05-06 9:56AM EDT | 2026-06-18 | 2.11 | 1.85 | 2.20 | 0.00 | - | 1 | 9 | 42.60% |
| UBER261218P00035000 | 2024-05-09 2:09PM EDT | 2026-12-18 | 2.44 | 0.30 | 5.00 | 0.00 | - | 8 | 25 | 52.60% |
© 2024 Yahoo. All rights reserved.