Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00050000 | 2024-05-03 1:48PM EDT | 2024-05-10 | 19.82 | 19.10 | 20.35 | +3.11 | +18.61% | 1 | 116 | 180.86% |
| UBER240517C00050000 | 2024-05-02 1:25PM EDT | 2024-05-17 | 19.80 | 19.30 | 19.50 | +1.10 | +5.88% | 1 | 93 | 97.85% |
| UBER240524C00050000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 19.65 | 19.20 | 19.75 | 0.00 | - | 1 | 5 | 84.67% |
| UBER240621C00050000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 20.12 | 18.65 | 20.00 | +0.42 | +2.13% | 1 | 6,974 | 71.78% |
| UBER240719C00050000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 20.70 | 19.00 | 20.45 | +2.59 | +14.30% | 2 | 1,053 | 50.83% |
| UBER240920C00050000 | 2024-05-02 2:53PM EDT | 2024-09-20 | 20.55 | 21.00 | 21.50 | 0.00 | - | 26 | 528 | 57.57% |
| UBER241220C00050000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 21.88 | 22.55 | 23.00 | 0.00 | - | 1 | 222 | 56.38% |
| UBER250117C00050000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 23.65 | 23.00 | 23.25 | +2.05 | +9.49% | 5 | 8,187 | 55.59% |
| UBER250321C00050000 | 2024-05-03 12:08PM EDT | 2025-03-21 | 24.80 | 23.90 | 24.75 | +1.55 | +6.67% | 6 | 144 | 56.79% |
| UBER250620C00050000 | 2024-05-02 3:26PM EDT | 2025-06-20 | 26.10 | 25.20 | 26.50 | +1.20 | +4.82% | 1 | 1,475 | 57.62% |
| UBER251219C00050000 | 2024-05-03 2:02PM EDT | 2025-12-19 | 28.13 | 27.50 | 28.40 | -1.57 | -5.29% | 3 | 222 | 56.34% |
| UBER260116C00050000 | 2024-05-02 2:28PM EDT | 2026-01-16 | 27.30 | 26.50 | 29.35 | 0.00 | - | 17 | 403 | 54.96% |
| UBER260618C00050000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 29.82 | 28.80 | 31.55 | 0.00 | - | 9 | 173 | 56.99% |
| UBER261218C00050000 | 2024-05-01 2:20PM EDT | 2026-12-18 | 31.00 | 30.85 | 32.40 | 0.00 | - | 2 | 35 | 55.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00050000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 10 | 2,266 | 96.88% |
| UBER240517P00050000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 1,331 | 76.56% |
| UBER240524P00050000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 821 | 69.34% |
| UBER240531P00050000 | 2024-04-29 1:44PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.95 | 0.00 | - | 3 | 21 | 84.47% |
| UBER240621P00050000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.21 | -0.05 | -21.74% | 8 | 4,987 | 52.05% |
| UBER240719P00050000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.31 | 0.31 | 0.35 | -0.06 | -16.22% | 3 | 1,660 | 46.88% |
| UBER240816P00050000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 0.65 | 0.65 | 0.69 | -0.10 | -13.33% | 15 | 64 | 47.31% |
| UBER240920P00050000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.91 | 0.91 | 0.95 | -0.29 | -24.17% | 39 | 1,616 | 44.80% |
| UBER241220P00050000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 1.88 | 1.74 | 1.79 | 0.00 | - | 25 | 974 | 42.82% |
| UBER250117P00050000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 1.86 | 1.90 | 1.98 | -0.27 | -12.68% | 21 | 5,962 | 41.96% |
| UBER250321P00050000 | 2024-05-03 3:26PM EDT | 2025-03-21 | 2.51 | 2.49 | 2.58 | -0.28 | -10.04% | 2 | 543 | 41.69% |
| UBER250620P00050000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 3.80 | 3.25 | 3.40 | 0.00 | - | 10 | 1,670 | 41.37% |
| UBER251219P00050000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 4.65 | 3.85 | 4.75 | -0.30 | -6.06% | 2 | 209 | 40.32% |
| UBER260116P00050000 | 2024-05-03 1:51PM EDT | 2026-01-16 | 4.66 | 4.35 | 5.20 | -0.24 | -4.90% | 1,100 | 1,832 | 41.25% |
| UBER260618P00050000 | 2024-04-16 12:46PM EDT | 2026-06-18 | 4.65 | 4.75 | 5.90 | 0.00 | - | 5 | 31 | 39.48% |
| UBER261218P00050000 | 2024-04-19 10:54AM EDT | 2026-12-18 | 6.60 | 6.35 | 6.90 | 0.00 | - | 7 | 55 | 38.70% |
© 2024 Yahoo. All rights reserved.