Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00067500 | 2024-05-03 3:49PM EDT | 2024-05-17 | 4.16 | 4.10 | 4.25 | +0.41 | +10.93% | 43 | 1,850 | 58.57% |
| UBER240621C00067500 | 2024-05-03 2:56PM EDT | 2024-06-21 | 5.70 | 5.45 | 5.55 | +0.63 | +12.43% | 192 | 2,882 | 45.95% |
| UBER240719C00067500 | 2024-05-03 3:33PM EDT | 2024-07-19 | 6.41 | 6.35 | 6.45 | +0.36 | +5.95% | 74 | 1,186 | 44.03% |
| UBER240816C00067500 | 2024-05-03 2:51PM EDT | 2024-08-16 | 8.05 | 7.75 | 8.35 | +0.70 | +9.52% | 27 | 130 | 50.87% |
| UBER240920C00067500 | 2024-05-03 1:03PM EDT | 2024-09-20 | 8.65 | 8.55 | 8.75 | +0.30 | +3.59% | 2 | 582 | 46.50% |
| UBER241220C00067500 | 2024-05-03 3:51PM EDT | 2024-12-20 | 11.10 | 11.05 | 11.20 | +0.80 | +7.77% | 22 | 295 | 47.71% |
| UBER250117C00067500 | 2024-05-03 3:59PM EDT | 2025-01-17 | 11.73 | 11.65 | 11.80 | +0.33 | +2.89% | 5 | 778 | 47.72% |
| UBER250321C00067500 | 2024-05-03 3:25PM EDT | 2025-03-21 | 13.10 | 13.00 | 13.70 | +0.40 | +3.15% | 6 | 70 | 50.42% |
| UBER250620C00067500 | 2024-05-03 2:29PM EDT | 2025-06-20 | 15.30 | 14.85 | 15.75 | +0.90 | +6.25% | 8 | 645 | 50.22% |
| UBER251219C00067500 | 2024-05-03 10:14AM EDT | 2025-12-19 | 18.39 | 17.65 | 20.25 | -0.02 | -0.11% | 2 | 493 | 52.83% |
| UBER260116C00067500 | 2024-05-03 9:56AM EDT | 2026-01-16 | 18.90 | 18.10 | 18.60 | +0.95 | +5.29% | 2 | 210 | 50.59% |
| UBER260618C00067500 | 2024-04-25 1:08PM EDT | 2026-06-18 | 21.83 | 19.95 | 21.30 | 0.00 | - | 1 | 15 | 50.75% |
| UBER261218C00067500 | 2024-05-03 3:22PM EDT | 2026-12-18 | 22.94 | 21.05 | 23.20 | +0.99 | +4.51% | 5 | 58 | 51.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00067500 | 2024-05-03 3:47PM EDT | 2024-05-17 | 2.30 | 2.29 | 2.35 | -0.55 | -19.30% | 122 | 10,716 | 56.25% |
| UBER240621P00067500 | 2024-05-03 3:36PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.35 | -0.45 | -11.84% | 224 | 6,810 | 41.24% |
| UBER240719P00067500 | 2024-05-03 3:33PM EDT | 2024-07-19 | 3.93 | 3.90 | 3.95 | -0.54 | -12.08% | 62 | 5,382 | 37.84% |
| UBER240816P00067500 | 2024-05-03 3:22PM EDT | 2024-08-16 | 5.00 | 5.00 | 5.10 | -0.55 | -9.91% | 22 | 815 | 40.41% |
| UBER240920P00067500 | 2024-05-03 2:50PM EDT | 2024-09-20 | 5.50 | 5.60 | 5.70 | -0.60 | -9.84% | 39 | 1,195 | 38.61% |
| UBER241220P00067500 | 2024-05-03 1:06PM EDT | 2024-12-20 | 7.05 | 7.20 | 7.30 | -0.75 | -9.62% | 12 | 316 | 37.57% |
| UBER250117P00067500 | 2024-05-03 1:14PM EDT | 2025-01-17 | 7.35 | 7.50 | 7.70 | -0.65 | -8.13% | 68 | 2,759 | 37.26% |
| UBER250321P00067500 | 2024-05-02 2:31PM EDT | 2025-03-21 | 8.90 | 8.40 | 8.60 | 0.00 | - | 3 | 21 | 36.99% |
| UBER250620P00067500 | 2024-04-26 3:41PM EDT | 2025-06-20 | 9.80 | 9.55 | 9.75 | 0.00 | - | 3 | 1,190 | 36.72% |
| UBER251219P00067500 | 2024-04-12 1:43PM EDT | 2025-12-19 | 10.08 | 10.60 | 12.05 | 0.00 | - | 72 | 71 | 37.38% |
| UBER260116P00067500 | 2024-04-25 12:33PM EDT | 2026-01-16 | 11.50 | 11.50 | 12.20 | 0.00 | - | 8 | 370 | 36.96% |
| UBER260618P00067500 | 2024-04-17 12:39PM EDT | 2026-06-18 | 12.20 | 10.80 | 13.10 | 0.00 | - | 10 | 18 | 35.47% |
| UBER261218P00067500 | 2024-04-26 2:18PM EDT | 2026-12-18 | 13.45 | 13.10 | 14.45 | 0.00 | - | 1 | 13 | 35.08% |
© 2024 Yahoo. All rights reserved.