Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00072500 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.90 | 1.88 | 1.93 | +0.25 | +15.15% | 1,173 | 3,549 | 59.38% |
| UBER240621C00072500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 3.05 | 3.15 | 3.20 | +0.10 | +3.39% | 172 | 3,952 | 44.97% |
| UBER240719C00072500 | 2024-05-03 3:17PM EDT | 2024-07-19 | 4.10 | 3.95 | 4.05 | +0.26 | +6.77% | 89 | 4,527 | 42.68% |
| UBER240816C00072500 | 2024-05-03 3:47PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.50 | +0.35 | +6.80% | 59 | 549 | 46.38% |
| UBER240920C00072500 | 2024-05-03 12:17PM EDT | 2024-09-20 | 6.70 | 6.30 | 6.40 | +0.65 | +10.74% | 15 | 2,142 | 45.44% |
| UBER241220C00072500 | 2024-05-03 9:42AM EDT | 2024-12-20 | 9.05 | 8.70 | 8.85 | +0.48 | +5.60% | 29 | 248 | 46.52% |
| UBER250117C00072500 | 2024-05-03 3:53PM EDT | 2025-01-17 | 9.29 | 9.30 | 9.40 | +0.27 | +2.99% | 6 | 1,326 | 46.30% |
| UBER250321C00072500 | 2024-05-02 1:55PM EDT | 2025-03-21 | 10.35 | 10.70 | 10.90 | 0.00 | - | 2 | 94 | 47.34% |
| UBER250620C00072500 | 2024-05-02 11:43AM EDT | 2025-06-20 | 12.50 | 12.45 | 12.85 | 0.00 | - | 1 | 367 | 48.50% |
| UBER251219C00072500 | 2024-04-26 11:35AM EDT | 2025-12-19 | 15.99 | 15.65 | 16.65 | 0.00 | - | 1 | 4 | 51.43% |
| UBER260116C00072500 | 2024-05-01 3:22PM EDT | 2026-01-16 | 16.10 | 15.85 | 16.40 | 0.00 | - | 4 | 92 | 49.55% |
| UBER260618C00072500 | 2024-04-26 11:16AM EDT | 2026-06-18 | 19.00 | 18.15 | 19.15 | +0.73 | +4.00% | 1 | 110 | 50.20% |
| UBER261218C00072500 | 2024-05-02 1:33PM EDT | 2026-12-18 | 20.43 | 18.50 | 22.25 | 0.00 | - | 1 | 1,142 | 53.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00072500 | 2024-05-03 2:59PM EDT | 2024-05-17 | 4.85 | 5.00 | 5.10 | -0.85 | -14.91% | 137 | 4,118 | 56.91% |
| UBER240621P00072500 | 2024-05-03 2:00PM EDT | 2024-06-21 | 5.73 | 5.95 | 6.05 | -0.97 | -14.48% | 22 | 3,408 | 40.75% |
| UBER240719P00072500 | 2024-05-03 3:33PM EDT | 2024-07-19 | 6.57 | 6.50 | 6.65 | -0.82 | -11.10% | 18 | 1,709 | 37.33% |
| UBER240816P00072500 | 2024-05-02 1:13PM EDT | 2024-08-16 | 8.35 | 7.60 | 7.75 | 0.00 | - | 2 | 660 | 39.48% |
| UBER240920P00072500 | 2024-05-03 10:54AM EDT | 2024-09-20 | 7.85 | 8.20 | 8.30 | -0.95 | -10.80% | 61 | 1,317 | 37.43% |
| UBER241220P00072500 | 2024-05-03 2:42PM EDT | 2024-12-20 | 9.66 | 9.75 | 10.00 | -0.64 | -6.21% | 52 | 324 | 36.89% |
| UBER250117P00072500 | 2024-05-03 3:00PM EDT | 2025-01-17 | 9.95 | 10.10 | 10.30 | -0.70 | -6.57% | 16 | 1,085 | 36.13% |
| UBER250321P00072500 | 2024-05-02 3:13PM EDT | 2025-03-21 | 11.55 | 10.95 | 11.20 | 0.00 | - | 2 | 35 | 35.88% |
| UBER250620P00072500 | 2024-05-03 2:29PM EDT | 2025-06-20 | 11.90 | 12.05 | 12.30 | -0.85 | -6.67% | 117 | 863 | 35.43% |
| UBER251219P00072500 | 2024-04-12 1:24PM EDT | 2025-12-19 | 12.35 | 13.85 | 14.20 | 0.00 | - | 12 | 22 | 34.94% |
| UBER260116P00072500 | 2024-04-26 3:55PM EDT | 2026-01-16 | 14.40 | 14.05 | 15.35 | 0.00 | - | 452 | 625 | 37.36% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 2026-06-18 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 27.85% |
| UBER261218P00072500 | 2024-05-01 3:06PM EDT | 2026-12-18 | 16.35 | 15.90 | 17.40 | 0.00 | - | 6 | 1,554 | 34.77% |
© 2024 Yahoo. All rights reserved.