Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:77.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00077500 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.75 | 0.71 | 0.75 | +0.12 | +20.69% | 404 | 3,384 | 56.93% |
| UBER240621C00077500 | 2024-05-03 2:15PM EDT | 2024-06-21 | 1.84 | 1.66 | 1.70 | +0.28 | +17.95% | 214 | 4,397 | 43.80% |
| UBER240719C00077500 | 2024-05-03 2:14PM EDT | 2024-07-19 | 2.53 | 2.36 | 2.42 | +0.30 | +13.45% | 70 | 2,886 | 41.64% |
| UBER240816C00077500 | 2024-05-03 3:26PM EDT | 2024-08-16 | 3.65 | 3.65 | 3.70 | +0.12 | +3.40% | 9 | 710 | 45.09% |
| UBER240920C00077500 | 2024-05-03 11:38AM EDT | 2024-09-20 | 4.82 | 4.50 | 4.55 | +0.51 | +11.83% | 50 | 693 | 44.29% |
| UBER241220C00077500 | 2024-05-03 1:41PM EDT | 2024-12-20 | 7.15 | 6.80 | 6.95 | +0.60 | +9.16% | 47 | 300 | 45.65% |
| UBER250117C00077500 | 2024-05-03 12:12PM EDT | 2025-01-17 | 7.70 | 7.30 | 7.45 | +0.60 | +8.45% | 1 | 646 | 45.28% |
| UBER250321C00077500 | 2024-04-25 12:25PM EDT | 2025-03-21 | 9.20 | 8.70 | 8.95 | 0.00 | - | 1 | 26 | 46.41% |
| UBER250620C00077500 | 2024-05-03 2:29PM EDT | 2025-06-20 | 11.00 | 10.65 | 10.80 | +1.30 | +13.40% | 1 | 218 | 47.29% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 2025-12-19 | 17.15 | 13.65 | 13.95 | 0.00 | - | 3 | 46 | 48.36% |
| UBER260116C00077500 | 2024-04-30 3:44PM EDT | 2026-01-16 | 12.50 | 14.10 | 14.40 | 0.00 | - | 1 | 19 | 48.53% |
| UBER260618C00077500 | 2024-04-24 1:04PM EDT | 2026-06-18 | 17.24 | 15.30 | 16.80 | +2.15 | +14.25% | 1 | 7 | 49.53% |
| UBER261218C00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 18.33 | 18.25 | 19.15 | 0.00 | - | 11 | 24 | 49.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00077500 | 2024-05-03 3:02PM EDT | 2024-05-17 | 8.70 | 8.85 | 9.00 | -1.10 | -11.22% | 6 | 2,568 | 54.30% |
| UBER240621P00077500 | 2024-05-03 1:15PM EDT | 2024-06-21 | 9.10 | 9.50 | 9.60 | -1.30 | -12.50% | 5 | 3,092 | 39.06% |
| UBER240719P00077500 | 2024-05-03 1:25PM EDT | 2024-07-19 | 9.58 | 9.90 | 10.05 | -1.39 | -12.67% | 2 | 954 | 35.65% |
| UBER240816P00077500 | 2024-04-29 9:57AM EDT | 2024-08-16 | 11.85 | 10.80 | 10.95 | 0.00 | - | 141 | 158 | 37.54% |
| UBER240920P00077500 | 2024-05-03 1:23PM EDT | 2024-09-20 | 11.00 | 11.35 | 11.55 | -1.12 | -9.24% | 1 | 570 | 36.38% |
| UBER241220P00077500 | 2024-05-03 2:32PM EDT | 2024-12-20 | 12.55 | 12.75 | 12.95 | -1.65 | -11.62% | 3 | 277 | 35.07% |
| UBER250117P00077500 | 2024-04-24 12:07PM EDT | 2025-01-17 | 14.06 | 12.95 | 13.35 | 0.00 | - | 1 | 601 | 34.90% |
| UBER250321P00077500 | 2024-04-29 1:15PM EDT | 2025-03-21 | 14.60 | 13.85 | 14.05 | 0.00 | - | 5 | 15 | 34.07% |
| UBER250620P00077500 | 2024-04-18 3:00PM EDT | 2025-06-20 | 14.45 | 14.90 | 15.25 | 0.00 | - | 6 | 481 | 34.24% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 2025-12-19 | 16.70 | 16.30 | 17.05 | 0.00 | - | 10 | 21 | 33.66% |
| UBER260116P00077500 | 2024-04-26 1:10PM EDT | 2026-01-16 | 17.00 | 16.90 | 19.10 | 0.00 | - | 90 | 396 | 38.58% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 2026-06-18 | 14.90 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 33.58% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 19.35 | 18.30 | 20.05 | 0.00 | - | 1 | 65 | 33.24% |
© 2024 Yahoo. All rights reserved.