Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00045000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 24.29 | 23.55 | 24.75 | 0.00 | - | 7 | 4 | 289.06% |
| UBER240503C00045000 | 2024-04-22 1:58PM EDT | 2024-05-03 | 24.80 | 23.30 | 25.00 | 0.00 | - | 1 | 3 | 158.40% |
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 2024-05-10 | 28.69 | 23.65 | 24.25 | 0.00 | - | - | 1 | 101.37% |
| UBER240517C00045000 | 2024-04-23 11:48AM EDT | 2024-05-17 | 25.82 | 23.75 | 23.95 | 0.00 | - | 5 | 72 | 66.41% |
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 2024-05-24 | 30.60 | 23.80 | 24.10 | 0.00 | - | - | 1 | 75.00% |
| UBER240621C00045000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 26.29 | 24.05 | 24.45 | 0.00 | - | 5 | 1,812 | 69.04% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 2024-07-19 | 28.92 | 24.35 | 24.55 | 0.00 | - | 1 | 523 | 62.31% |
| UBER240920C00045000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 27.50 | 25.10 | 25.55 | 0.00 | - | 38 | 360 | 60.74% |
| UBER241220C00045000 | 2024-04-24 1:21PM EDT | 2024-12-20 | 26.52 | 26.35 | 26.55 | -0.63 | -2.32% | 76 | 134 | 58.30% |
| UBER250117C00045000 | 2024-04-24 12:02PM EDT | 2025-01-17 | 25.66 | 26.65 | 26.90 | -2.87 | -10.06% | 10 | 6,540 | 57.76% |
| UBER250321C00045000 | 2024-04-15 9:46AM EDT | 2025-03-21 | 34.80 | 27.50 | 27.70 | 0.00 | - | 3 | 4 | 57.61% |
| UBER250620C00045000 | 2024-04-24 11:48AM EDT | 2025-06-20 | 28.05 | 28.60 | 28.90 | -1.30 | -4.43% | 4 | 204 | 57.58% |
| UBER251219C00045000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 30.82 | 30.10 | 31.75 | -1.93 | -5.89% | 3 | 218 | 57.95% |
| UBER260116C00045000 | 2024-04-19 1:00PM EDT | 2026-01-16 | 31.50 | 30.20 | 31.45 | 0.00 | - | 111 | 1,396 | 56.22% |
| UBER260618C00045000 | 2024-04-09 1:06PM EDT | 2026-06-18 | 37.60 | 32.10 | 33.85 | 0.00 | - | 4 | 9 | 58.69% |
| UBER261218C00045000 | 2024-04-08 12:01PM EDT | 2026-12-18 | 40.10 | 33.60 | 34.40 | 0.00 | - | 1 | 50 | 56.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00045000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 1,469 | 95.31% |
| UBER240517P00045000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 656 | 76.95% |
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.23 | 0.00 | - | 4 | 7 | 74.61% |
| UBER240621P00045000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 0.09 | 0.13 | 0.16 | 0.00 | - | 1 | 4,300 | 56.15% |
| UBER240719P00045000 | 2024-04-23 10:07AM EDT | 2024-07-19 | 0.21 | 0.08 | 0.34 | 0.00 | - | 2 | 9,127 | 54.39% |
| UBER240920P00045000 | 2024-04-24 1:10PM EDT | 2024-09-20 | 0.62 | 0.59 | 0.62 | +0.02 | +3.33% | 63 | 5,183 | 47.46% |
| UBER241220P00045000 | 2024-04-24 12:01PM EDT | 2024-12-20 | 1.32 | 1.21 | 1.25 | +0.25 | +23.36% | 53 | 250 | 45.34% |
| UBER250117P00045000 | 2024-04-24 12:03PM EDT | 2025-01-17 | 1.48 | 1.27 | 1.39 | +0.19 | +14.73% | 50 | 6,254 | 44.34% |
| UBER250321P00045000 | 2024-04-24 1:18PM EDT | 2025-03-21 | 1.86 | 1.71 | 1.88 | -0.04 | -2.11% | 1,544 | 121 | 44.07% |
| UBER250620P00045000 | 2024-04-18 2:20PM EDT | 2025-06-20 | 2.30 | 2.45 | 2.53 | 0.00 | - | 5 | 1,205 | 43.46% |
| UBER251219P00045000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 3.60 | 2.97 | 4.50 | 0.00 | - | 305 | 854 | 46.21% |
| UBER260116P00045000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 3.80 | 3.65 | 3.90 | +0.89 | +30.58% | 10 | 2,201 | 42.37% |
| UBER260618P00045000 | 2024-02-26 12:45PM EDT | 2026-06-18 | 3.60 | 2.75 | 4.00 | 0.00 | - | 1 | 6 | 38.45% |
| UBER261218P00045000 | 2024-04-17 2:10PM EDT | 2026-12-18 | 4.70 | 5.00 | 5.20 | 0.00 | - | 6 | 60 | 39.09% |
© 2024 Yahoo. All rights reserved.