Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00040000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 29.35 | 29.15 | 29.75 | +0.55 | +1.91% | 15 | 7 | 236.33% |
| UBER240517C00040000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 29.40 | 28.70 | 30.00 | +0.99 | +3.48% | 1 | 466 | 144.92% |
| UBER240621C00040000 | 2024-05-03 11:25AM EDT | 2024-06-21 | 30.15 | 29.30 | 29.90 | +1.51 | +5.27% | 3 | 2,588 | 92.29% |
| UBER240719C00040000 | 2024-04-30 3:40PM EDT | 2024-07-19 | 27.00 | 29.60 | 30.10 | 0.00 | - | 1 | 777 | 82.13% |
| UBER240920C00040000 | 2024-04-19 10:51AM EDT | 2024-09-20 | 30.79 | 30.20 | 31.65 | 0.00 | - | 1 | 316 | 79.79% |
| UBER241220C00040000 | 2024-04-30 12:37PM EDT | 2024-12-20 | 29.80 | 31.05 | 32.50 | 0.00 | - | 2 | 42 | 71.07% |
| UBER250117C00040000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 31.50 | 30.30 | 31.75 | 0.00 | - | 1 | 5,693 | 59.62% |
| UBER250321C00040000 | 2024-04-22 10:52AM EDT | 2025-03-21 | 32.30 | 31.95 | 33.50 | 0.00 | - | 1 | 7 | 67.83% |
| UBER250620C00040000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 31.65 | 31.70 | 33.75 | 0.00 | - | 1 | 316 | 59.88% |
| UBER251219C00040000 | 2024-04-23 10:49AM EDT | 2025-12-19 | 35.99 | 34.35 | 35.25 | 0.00 | - | 3 | 37 | 61.04% |
| UBER260116C00040000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 35.65 | 32.85 | 37.40 | +2.65 | +8.03% | 2 | 226 | 61.27% |
| UBER260618C00040000 | 2024-04-18 10:54AM EDT | 2026-06-18 | 39.73 | 35.10 | 37.70 | 0.00 | - | 4 | 139 | 60.52% |
| UBER261218C00040000 | 2024-04-29 3:42PM EDT | 2026-12-18 | 36.05 | 36.85 | 39.65 | 0.00 | - | 10 | 108 | 61.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00040000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 4 | 293.95% |
| UBER240517P00040000 | 2024-04-08 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 241 | 244 | 124.22% |
| UBER240621P00040000 | 2024-05-03 10:49AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 40 | 6,525 | 66.41% |
| UBER240719P00040000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.16 | +0.01 | +16.67% | 200 | 1,352 | 59.18% |
| UBER240816P00040000 | 2024-05-03 11:53AM EDT | 2024-08-16 | 0.19 | 0.16 | 0.20 | -0.06 | -24.00% | 2 | 1 | 54.79% |
| UBER240920P00040000 | 2024-05-03 11:48AM EDT | 2024-09-20 | 0.29 | 0.24 | 0.29 | -0.05 | -14.71% | 2 | 872 | 50.83% |
| UBER241220P00040000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 0.60 | 0.58 | 0.74 | -0.07 | -10.45% | 2 | 86 | 49.27% |
| UBER250117P00040000 | 2024-05-02 3:38PM EDT | 2025-01-17 | 0.79 | 0.70 | 0.74 | 0.00 | - | 25 | 13,359 | 46.53% |
| UBER250321P00040000 | 2024-05-03 10:48AM EDT | 2025-03-21 | 0.97 | 0.99 | 1.04 | -0.34 | -25.95% | 6 | 68 | 45.53% |
| UBER250620P00040000 | 2024-05-02 11:28AM EDT | 2025-06-20 | 1.59 | 1.51 | 1.58 | 0.00 | - | 4 | 196 | 45.35% |
| UBER251219P00040000 | 2024-05-03 12:53PM EDT | 2025-12-19 | 2.29 | 2.32 | 2.46 | -0.34 | -12.93% | 2 | 16 | 43.71% |
| UBER260116P00040000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 2.68 | 2.30 | 2.87 | 0.00 | - | 1 | 244 | 45.19% |
| UBER260618P00040000 | 2024-05-02 3:38PM EDT | 2026-06-18 | 3.29 | 2.82 | 4.25 | 0.00 | - | 5 | 15 | 47.35% |
| UBER261218P00040000 | 2024-05-01 12:51PM EDT | 2026-12-18 | 4.00 | 2.95 | 4.95 | 0.00 | - | 620 | 762 | 45.54% |
© 2024 Yahoo. All rights reserved.