Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419C00075000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 6,879 | 62.50% |
| UBER240426C00075000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.13 | 0.12 | 0.14 | -0.29 | -69.05% | 1,073 | 1,279 | 38.09% |
| UBER240503C00075000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 0.42 | 0.42 | 0.47 | -0.55 | -56.70% | 759 | 597 | 39.36% |
| UBER240510C00075000 | 2024-04-19 3:52PM EDT | 2024-05-10 | 1.48 | 1.32 | 1.71 | -0.78 | -34.51% | 127 | 473 | 52.69% |
| UBER240517C00075000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 1.74 | 1.73 | 1.77 | -0.75 | -30.12% | 799 | 7,938 | 49.68% |
| UBER240524C00075000 | 2024-04-19 3:43PM EDT | 2024-05-24 | 1.96 | 1.77 | 2.10 | -1.39 | -41.49% | 23 | 65 | 48.85% |
| UBER240531C00075000 | 2024-04-19 12:16PM EDT | 2024-05-31 | 2.12 | 1.98 | 2.31 | -0.56 | -20.90% | 8 | 67 | 47.12% |
| UBER240621C00075000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 2.82 | 2.80 | 2.88 | -0.58 | -17.06% | 276 | 14,547 | 43.92% |
| UBER240719C00075000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 3.54 | 3.55 | 3.65 | -0.97 | -21.51% | 691 | 1,560 | 42.46% |
| UBER240920C00075000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 5.75 | 5.70 | 5.80 | -1.05 | -15.44% | 273 | 2,615 | 44.90% |
| UBER241220C00075000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 8.15 | 8.05 | 8.15 | -1.05 | -11.41% | 42 | 487 | 46.04% |
| UBER250117C00075000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 8.64 | 8.55 | 9.70 | -1.21 | -12.28% | 478 | 3,244 | 50.10% |
| UBER250321C00075000 | 2024-04-19 3:19PM EDT | 2025-03-21 | 10.15 | 10.00 | 10.65 | -1.14 | -10.10% | 1 | 73 | 48.76% |
| UBER250620C00075000 | 2024-04-19 1:44PM EDT | 2025-06-20 | 12.03 | 11.65 | 13.05 | -1.87 | -13.45% | 14 | 972 | 51.34% |
| UBER251219C00075000 | 2024-04-19 2:53PM EDT | 2025-12-19 | 14.84 | 14.85 | 15.20 | -1.41 | -8.68% | 16 | 96 | 49.10% |
| UBER260116C00075000 | 2024-04-19 3:48PM EDT | 2026-01-16 | 15.35 | 15.00 | 15.65 | -1.58 | -9.33% | 45 | 476 | 49.27% |
| UBER260618C00075000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 17.48 | 17.35 | 18.35 | -3.09 | -15.02% | 16 | 54 | 51.08% |
| UBER261218C00075000 | 2024-04-19 11:29AM EDT | 2026-12-18 | 19.30 | 19.25 | 20.10 | -2.72 | -12.35% | 10 | 277 | 50.07% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419P00075000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 5.91 | 5.40 | 7.95 | +2.34 | +65.55% | 439 | 5,953 | 192.58% |
| UBER240426P00075000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 5.94 | 4.85 | 6.05 | +2.02 | +51.53% | 339 | 879 | 44.24% |
| UBER240503P00075000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 6.28 | 5.60 | 7.05 | +1.91 | +43.71% | 82 | 714 | 58.20% |
| UBER240510P00075000 | 2024-04-19 2:58PM EDT | 2024-05-10 | 7.25 | 6.05 | 7.45 | +1.55 | +27.19% | 11 | 117 | 55.03% |
| UBER240517P00075000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 7.30 | 7.25 | 7.30 | +1.55 | +26.96% | 269 | 6,275 | 45.68% |
| UBER240524P00075000 | 2024-04-19 12:29PM EDT | 2024-05-24 | 7.93 | 7.25 | 7.60 | +1.73 | +27.90% | 11 | 98 | 45.00% |
| UBER240531P00075000 | 2024-04-19 3:19PM EDT | 2024-05-31 | 7.50 | 6.80 | 9.10 | +1.72 | +29.76% | 21 | 45 | 58.28% |
| UBER240621P00075000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 8.22 | 7.85 | 8.25 | +1.07 | +14.97% | 249 | 2,398 | 39.95% |
| UBER240719P00075000 | 2024-04-19 2:06PM EDT | 2024-07-19 | 8.59 | 8.40 | 8.75 | +1.74 | +25.40% | 62 | 1,026 | 37.18% |
| UBER240920P00075000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 10.16 | 10.00 | 10.20 | +1.71 | +20.24% | 26 | 1,127 | 37.02% |
| UBER241220P00075000 | 2024-04-19 3:41PM EDT | 2024-12-20 | 11.65 | 11.25 | 11.85 | +0.90 | +8.37% | 27 | 151 | 36.77% |
| UBER250117P00075000 | 2024-04-19 1:06PM EDT | 2025-01-17 | 11.95 | 11.80 | 11.95 | +0.90 | +8.14% | 57 | 1,357 | 35.27% |
| UBER250321P00075000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 12.80 | 12.65 | 12.90 | +2.15 | +20.19% | 7 | 59 | 35.39% |
| UBER250620P00075000 | 2024-04-19 1:46PM EDT | 2025-06-20 | 13.55 | 13.70 | 13.95 | +0.40 | +3.04% | 1 | 295 | 34.93% |
| UBER251219P00075000 | 2024-04-18 2:30PM EDT | 2025-12-19 | 14.75 | 15.40 | 16.75 | 0.00 | - | 1 | 4 | 37.12% |
| UBER260116P00075000 | 2024-04-18 1:27PM EDT | 2026-01-16 | 14.85 | 15.65 | 17.00 | 0.00 | - | 2 | 196 | 36.98% |
| UBER260618P00075000 | 2024-04-05 2:30PM EDT | 2026-06-18 | 13.94 | 14.60 | 18.00 | 0.00 | - | 30 | 31 | 35.69% |
| UBER261218P00075000 | 2024-04-19 3:37PM EDT | 2026-12-18 | 17.66 | 17.05 | 18.25 | +0.61 | +3.58% | 35 | 164 | 32.72% |
© 2024 Yahoo. All rights reserved.