Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00060000 | 2024-04-25 11:21AM EDT | 2024-04-26 | 8.97 | 8.95 | 10.35 | 0.00 | - | 4 | 101 | 227.54% |
| UBER240503C00060000 | 2024-04-25 11:21AM EDT | 2024-05-03 | 9.12 | 9.40 | 9.40 | 0.00 | - | 1 | 88 | 64.36% |
| UBER240510C00060000 | 2024-04-25 10:09AM EDT | 2024-05-10 | 9.70 | 9.60 | 10.10 | 0.00 | - | 1 | 23 | 66.02% |
| UBER240517C00060000 | 2024-04-25 2:22PM EDT | 2024-05-17 | 10.97 | 9.95 | 10.05 | 0.00 | - | 5 | 300 | 58.59% |
| UBER240524C00060000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 9.87 | 10.30 | 10.40 | -0.08 | -0.80% | 5 | 14 | 58.45% |
| UBER240621C00060000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 11.42 | 11.05 | 11.20 | 0.00 | - | 27 | 3,953 | 52.05% |
| UBER240719C00060000 | 2024-04-26 9:51AM EDT | 2024-07-19 | 11.55 | 11.70 | 11.85 | -0.47 | -3.91% | 4 | 3,121 | 49.85% |
| UBER240920C00060000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 13.91 | 13.45 | 13.60 | -0.19 | -1.35% | 1 | 2,924 | 50.10% |
| UBER241220C00060000 | 2024-04-25 12:36PM EDT | 2024-12-20 | 16.15 | 15.25 | 15.75 | 0.00 | - | 33 | 546 | 50.78% |
| UBER250117C00060000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 16.70 | 16.10 | 16.35 | 0.00 | - | 277 | 3,114 | 50.39% |
| UBER250321C00060000 | 2024-04-25 2:27PM EDT | 2025-03-21 | 18.20 | 17.15 | 17.65 | 0.00 | - | 1 | 87 | 50.50% |
| UBER250620C00060000 | 2024-04-24 10:20AM EDT | 2025-06-20 | 18.45 | 19.00 | 19.30 | 0.00 | - | 2 | 988 | 51.52% |
| UBER251219C00060000 | 2024-04-23 1:35PM EDT | 2025-12-19 | 23.48 | 21.90 | 22.20 | 0.00 | - | 3 | 37 | 52.50% |
| UBER260116C00060000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 22.85 | 22.20 | 22.90 | 0.00 | - | 4 | 698 | 52.92% |
| UBER260618C00060000 | 2024-04-16 11:18AM EDT | 2026-06-18 | 28.68 | 24.05 | 24.95 | 0.00 | - | 1 | 58 | 53.13% |
| UBER261218C00060000 | 2024-04-24 10:14AM EDT | 2026-12-18 | 25.51 | 25.90 | 26.75 | 0.00 | - | 1 | 130 | 52.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00060000 | 2024-04-25 12:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,184 | 50.00% |
| UBER240503P00060000 | 2024-04-25 3:10PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.08 | 0.00 | - | 81 | 431 | 54.49% |
| UBER240510P00060000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 0.43 | 0.43 | 0.45 | -0.05 | -10.42% | 461 | 621 | 59.18% |
| UBER240517P00060000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 0.60 | 0.56 | 0.59 | +0.01 | +1.69% | 10 | 2,625 | 52.98% |
| UBER240524P00060000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 0.71 | 0.70 | 0.72 | +0.03 | +4.41% | 14 | 270 | 49.66% |
| UBER240531P00060000 | 2024-04-25 2:58PM EDT | 2024-05-31 | 0.83 | 0.84 | 0.87 | +0.03 | +3.75% | 5 | 54 | 47.61% |
| UBER240621P00060000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 1.29 | 1.25 | 1.28 | +0.06 | +4.88% | 10 | 4,143 | 43.82% |
| UBER240719P00060000 | 2024-04-26 10:44AM EDT | 2024-07-19 | 1.69 | 1.66 | 1.73 | -0.04 | -2.31% | 40 | 23,262 | 40.81% |
| UBER240920P00060000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 2.99 | 2.82 | 3.00 | -0.11 | -3.55% | 13 | 2,452 | 40.48% |
| UBER241220P00060000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 4.20 | 4.30 | 4.45 | 0.00 | - | 23 | 652 | 39.82% |
| UBER250117P00060000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 4.72 | 4.60 | 4.75 | +0.17 | +3.74% | 1 | 6,308 | 39.20% |
| UBER250321P00060000 | 2024-04-25 1:56PM EDT | 2025-03-21 | 5.35 | 5.40 | 5.55 | 0.00 | - | 2 | 800 | 38.87% |
| UBER250620P00060000 | 2024-04-24 11:46AM EDT | 2025-06-20 | 6.92 | 6.45 | 6.65 | 0.00 | - | 1 | 1,062 | 38.76% |
| UBER251219P00060000 | 2024-04-19 12:41PM EDT | 2025-12-19 | 8.60 | 8.05 | 9.05 | 0.00 | - | 2 | 285 | 40.22% |
| UBER260116P00060000 | 2024-04-25 12:17PM EDT | 2026-01-16 | 8.30 | 8.15 | 8.75 | 0.00 | - | 35 | 1,748 | 38.36% |
| UBER260618P00060000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 9.55 | 9.20 | 9.90 | 0.00 | - | 4 | 14 | 37.70% |
| UBER261218P00060000 | 2024-04-25 12:48PM EDT | 2026-12-18 | 10.05 | 9.80 | 11.60 | 0.00 | - | 5 | 107 | 38.32% |
© 2024 Yahoo. All rights reserved.