Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00080000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 1,309 | 7,423 | 75.00% |
| UBER240517C00080000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.53 | -96.36% | 2,122 | 12,879 | 48.44% |
| UBER240524C00080000 | 2024-05-08 2:46PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.07 | -0.59 | -78.67% | 320 | 294 | 44.53% |
| UBER240531C00080000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.12 | -0.90 | -91.84% | 256 | 669 | 41.21% |
| UBER240607C00080000 | 2024-05-08 3:12PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.25 | -0.96 | -92.31% | 289 | 93 | 42.09% |
| UBER240614C00080000 | 2024-05-08 2:49PM EDT | 2024-06-14 | 0.12 | 0.16 | 0.24 | -1.21 | -90.98% | 13 | 29 | 37.65% |
| UBER240621C00080000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.26 | -1.21 | -84.03% | 1,580 | 10,722 | 35.25% |
| UBER240719C00080000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 0.58 | 0.61 | 0.64 | -1.52 | -72.38% | 576 | 6,437 | 34.82% |
| UBER240816C00080000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 1.52 | 1.47 | 1.63 | -1.83 | -54.63% | 447 | 1,358 | 40.53% |
| UBER240920C00080000 | 2024-05-08 3:58PM EDT | 2024-09-20 | 2.23 | 2.08 | 2.26 | -1.97 | -46.90% | 582 | 4,860 | 39.91% |
| UBER241220C00080000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 4.15 | 4.00 | 4.35 | -2.25 | -35.16% | 256 | 2,262 | 42.29% |
| UBER250117C00080000 | 2024-05-08 3:38PM EDT | 2025-01-17 | 4.55 | 4.35 | 4.75 | -2.45 | -35.00% | 292 | 6,092 | 41.83% |
| UBER250321C00080000 | 2024-05-08 3:15PM EDT | 2025-03-21 | 5.65 | 5.35 | 6.10 | -2.65 | -31.93% | 268 | 1,199 | 43.18% |
| UBER250620C00080000 | 2024-05-08 3:29PM EDT | 2025-06-20 | 7.48 | 6.95 | 7.85 | -3.22 | -30.09% | 57 | 1,063 | 44.46% |
| UBER251219C00080000 | 2024-05-08 2:17PM EDT | 2025-12-19 | 10.85 | 9.05 | 13.25 | -3.35 | -23.59% | 8 | 219 | 53.05% |
| UBER260116C00080000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 10.90 | 10.80 | 11.40 | -1.10 | -9.17% | 89 | 1,298 | 46.47% |
| UBER260618C00080000 | 2024-05-08 10:52AM EDT | 2026-06-18 | 12.58 | 11.95 | 13.40 | -2.10 | -14.31% | 1 | 59 | 46.80% |
| UBER261218C00080000 | 2024-05-08 2:46PM EDT | 2026-12-18 | 14.15 | 14.65 | 15.45 | -5.29 | -27.21% | 110 | 297 | 46.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00080000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 13.95 | 13.40 | 13.85 | +4.10 | +41.62% | 1,011 | 176 | 91.41% |
| UBER240517P00080000 | 2024-05-08 3:08PM EDT | 2024-05-17 | 14.80 | 13.40 | 14.35 | +5.59 | +60.69% | 6,394 | 1,617 | 75.68% |
| UBER240524P00080000 | 2024-05-06 9:33AM EDT | 2024-05-24 | 9.15 | 13.15 | 13.85 | 0.00 | - | 1 | 18 | 56.84% |
| UBER240531P00080000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 13.65 | 12.05 | 15.55 | +4.20 | +44.44% | 60 | 21 | 89.31% |
| UBER240621P00080000 | 2024-05-08 1:15PM EDT | 2024-06-21 | 15.85 | 12.45 | 13.85 | +5.35 | +50.95% | 37 | 2,494 | 34.96% |
| UBER240719P00080000 | 2024-05-08 12:21PM EDT | 2024-07-19 | 15.55 | 13.55 | 14.05 | +4.61 | +42.14% | 23 | 1,166 | 31.64% |
| UBER240816P00080000 | 2024-05-08 1:01PM EDT | 2024-08-16 | 16.28 | 14.10 | 15.25 | +4.48 | +37.97% | 1 | 56 | 40.72% |
| UBER240920P00080000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 14.85 | 14.40 | 14.90 | +2.95 | +24.79% | 7 | 2,308 | 32.11% |
| UBER241220P00080000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 15.65 | 15.50 | 15.80 | +2.06 | +15.16% | 304 | 714 | 30.56% |
| UBER250117P00080000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 16.48 | 15.60 | 16.05 | +2.48 | +17.71% | 140 | 2,305 | 30.21% |
| UBER250321P00080000 | 2024-04-29 11:21AM EDT | 2025-03-21 | 16.25 | 16.45 | 16.80 | 0.00 | - | 8 | 69 | 30.61% |
| UBER250620P00080000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 17.12 | 17.35 | 17.70 | 0.00 | - | 1 | 395 | 30.57% |
| UBER251219P00080000 | 2024-04-10 3:59PM EDT | 2025-12-19 | 16.39 | 18.45 | 19.25 | 0.00 | - | 10 | 1,047 | 30.32% |
| UBER260116P00080000 | 2024-05-08 3:40PM EDT | 2026-01-16 | 19.36 | 18.90 | 19.60 | +0.76 | +4.09% | 22 | 202 | 30.69% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 2026-06-18 | 18.95 | 19.80 | 22.40 | 0.00 | - | 1 | 127 | 34.89% |
| UBER261218P00080000 | 2024-05-08 9:43AM EDT | 2026-12-18 | 23.30 | 20.15 | 22.10 | +3.29 | +16.44% | 3 | 90 | 30.67% |
© 2024 Yahoo. All rights reserved.