Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:82.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00082500 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.29 | +0.06 | +26.09% | 13 | 6,124 | 57.81% |
| UBER240621C00082500 | 2024-05-03 2:55PM EDT | 2024-06-21 | 0.88 | 0.82 | 0.90 | +0.12 | +15.79% | 51 | 1,541 | 43.65% |
| UBER240719C00082500 | 2024-05-03 2:12PM EDT | 2024-07-19 | 1.44 | 1.37 | 1.42 | +0.19 | +15.20% | 27 | 22,727 | 40.99% |
| UBER240920C00082500 | 2024-05-03 2:28PM EDT | 2024-09-20 | 3.27 | 3.15 | 3.25 | +0.34 | +11.60% | 4 | 884 | 43.54% |
| UBER241220C00082500 | 2024-05-03 10:12AM EDT | 2024-12-20 | 5.50 | 5.35 | 5.45 | +0.55 | +11.11% | 1 | 299 | 44.71% |
| UBER250117C00082500 | 2024-05-03 10:24AM EDT | 2025-01-17 | 6.05 | 5.85 | 6.00 | +0.45 | +8.04% | 10 | 957 | 44.69% |
| UBER250321C00082500 | 2024-05-03 10:22AM EDT | 2025-03-21 | 7.45 | 7.20 | 7.45 | +1.10 | +17.32% | 1 | 7 | 45.80% |
| UBER250620C00082500 | 2024-05-03 2:28PM EDT | 2025-06-20 | 9.25 | 9.00 | 9.75 | +0.35 | +3.93% | 21 | 117 | 48.31% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 2025-12-19 | 11.80 | 12.15 | 12.40 | 0.00 | - | 1 | 237 | 47.75% |
| UBER260116C00082500 | 2024-04-29 10:59AM EDT | 2026-01-16 | 12.00 | 11.75 | 13.65 | 0.00 | - | 3 | 105 | 50.12% |
| UBER260618C00082500 | 2024-04-19 11:56AM EDT | 2026-06-18 | 14.85 | 13.95 | 15.15 | 0.00 | - | 1 | 8 | 48.63% |
| UBER261218C00082500 | 2024-04-26 1:35PM EDT | 2026-12-18 | 17.35 | 16.55 | 17.50 | 0.00 | - | 7 | 23 | 49.04% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00082500 | 2024-04-23 12:39PM EDT | 2024-05-17 | 11.77 | 13.05 | 13.25 | 0.00 | - | 11 | 1,734 | 55.27% |
| UBER240621P00082500 | 2024-04-30 2:35PM EDT | 2024-06-21 | 16.00 | 13.40 | 13.60 | 0.00 | - | 4 | 867 | 38.18% |
| UBER240719P00082500 | 2024-05-02 1:43PM EDT | 2024-07-19 | 14.85 | 13.70 | 14.00 | 0.00 | - | 85 | 601 | 35.96% |
| UBER240920P00082500 | 2024-05-01 2:42PM EDT | 2024-09-20 | 15.25 | 14.80 | 14.95 | 0.00 | - | 2 | 305 | 34.44% |
| UBER241220P00082500 | 2024-05-01 9:53AM EDT | 2024-12-20 | 18.05 | 16.05 | 16.25 | 0.00 | - | 3 | 277 | 33.87% |
| UBER250117P00082500 | 2024-05-01 2:04PM EDT | 2025-01-17 | 17.54 | 16.30 | 16.60 | 0.00 | - | 61 | 333 | 33.68% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 2025-03-21 | 14.70 | 17.00 | 17.40 | 0.00 | - | 8 | 131 | 33.57% |
| UBER250620P00082500 | 2024-04-19 12:01PM EDT | 2025-06-20 | 18.60 | 17.85 | 18.55 | 0.00 | - | 1 | 43 | 33.79% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 2025-12-19 | 18.40 | 19.70 | 22.25 | 0.00 | - | 57 | 162 | 38.83% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 2026-01-16 | 18.17 | 19.65 | 20.25 | 0.00 | - | 150 | 260 | 32.37% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 2026-06-18 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 30.64% |
| UBER261218P00082500 | 2024-04-05 11:51AM EDT | 2026-12-18 | 19.03 | 21.85 | 23.40 | 0.00 | - | 10 | 10 | 33.17% |
© 2024 Yahoo. All rights reserved.