Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00085000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.12 | 0.00 | - | 54 | 299 | 77.73% |
| UBER240517C00085000 | 2024-05-03 1:18PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.18 | +0.03 | +21.43% | 92 | 5,819 | 60.55% |
| UBER240524C00085000 | 2024-05-03 10:47AM EDT | 2024-05-24 | 0.26 | 0.19 | 0.22 | +0.05 | +23.81% | 2 | 105 | 52.34% |
| UBER240531C00085000 | 2024-05-02 1:45PM EDT | 2024-05-31 | 0.27 | 0.27 | 0.30 | -0.02 | -6.90% | 2 | 53 | 49.12% |
| UBER240607C00085000 | 2024-05-01 11:41AM EDT | 2024-06-07 | 0.40 | 0.36 | 0.41 | 0.00 | - | 7 | 209 | 47.27% |
| UBER240621C00085000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.58 | +0.05 | +9.62% | 947 | 5,632 | 43.70% |
| UBER240719C00085000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.00 | +0.04 | +4.17% | 39 | 2,639 | 40.89% |
| UBER240816C00085000 | 2024-05-03 1:51PM EDT | 2024-08-16 | 2.05 | 1.89 | 1.95 | +0.11 | +5.67% | 56 | 139 | 44.32% |
| UBER240920C00085000 | 2024-05-03 3:21PM EDT | 2024-09-20 | 2.61 | 2.53 | 2.59 | +0.11 | +4.40% | 2,068 | 4,433 | 43.13% |
| UBER241220C00085000 | 2024-05-03 10:49AM EDT | 2024-12-20 | 5.00 | 4.55 | 4.65 | +0.56 | +12.61% | 22 | 878 | 44.28% |
| UBER250117C00085000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 5.25 | 5.05 | 5.15 | +0.23 | +4.58% | 122 | 2,862 | 44.13% |
| UBER250321C00085000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 6.70 | 6.35 | 6.50 | +0.60 | +9.84% | 4 | 107 | 45.05% |
| UBER250620C00085000 | 2024-05-02 2:46PM EDT | 2025-06-20 | 7.85 | 7.95 | 8.30 | 0.00 | - | 61 | 1,474 | 46.06% |
| UBER251219C00085000 | 2024-04-23 10:21AM EDT | 2025-12-19 | 12.30 | 11.15 | 13.00 | 0.00 | - | 1 | 105 | 51.75% |
| UBER260116C00085000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 10.95 | 11.30 | 12.50 | 0.00 | - | 1 | 1,012 | 49.19% |
| UBER260618C00085000 | 2024-04-16 12:35PM EDT | 2026-06-18 | 17.00 | 13.55 | 14.80 | 0.00 | - | 7 | 203 | 49.79% |
| UBER261218C00085000 | 2024-05-03 11:14AM EDT | 2026-12-18 | 16.79 | 15.45 | 17.15 | +1.07 | +6.81% | 2 | 279 | 50.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00085000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 15.70 | 15.30 | 15.95 | 0.00 | - | 1 | 2 | 88.28% |
| UBER240517P00085000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 16.65 | 15.20 | 16.05 | 0.00 | - | 3 | 559 | 68.46% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 2024-05-24 | 17.62 | 15.45 | 16.05 | 0.00 | - | 10 | 3 | 55.86% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 2024-05-31 | 17.65 | 14.80 | 17.75 | 0.00 | - | 5 | 1 | 55.76% |
| UBER240621P00085000 | 2024-04-30 9:59AM EDT | 2024-06-21 | 17.52 | 15.75 | 16.30 | 0.00 | - | 4 | 649 | 42.68% |
| UBER240719P00085000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 17.14 | 16.00 | 16.50 | 0.00 | - | 3 | 1,006 | 37.21% |
| UBER240816P00085000 | 2024-05-02 3:27PM EDT | 2024-08-16 | 17.40 | 16.65 | 17.00 | 0.00 | - | 1 | 23 | 37.50% |
| UBER240920P00085000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 17.00 | 16.95 | 17.30 | 0.00 | - | 124 | 2,082 | 35.06% |
| UBER241220P00085000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 18.33 | 18.00 | 18.35 | 0.00 | - | 50 | 829 | 33.55% |
| UBER250117P00085000 | 2024-05-03 10:53AM EDT | 2025-01-17 | 17.95 | 18.30 | 18.70 | -1.22 | -6.36% | 90 | 1,682 | 33.50% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 20.06 | 19.00 | 19.55 | 0.00 | - | - | 18 | 33.83% |
| UBER250620P00085000 | 2024-04-23 3:37PM EDT | 2025-06-20 | 19.45 | 19.40 | 20.95 | 0.00 | - | 66 | 1,224 | 35.08% |
| UBER251219P00085000 | 2024-04-22 3:42PM EDT | 2025-12-19 | 22.47 | 20.75 | 21.95 | 0.00 | - | 80 | 146 | 32.23% |
| UBER260116P00085000 | 2024-02-27 4:23PM EDT | 2026-01-16 | 17.40 | 17.55 | 19.25 | 0.00 | - | 8 | 55 | 23.39% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 2026-06-18 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 19.53% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 2026-12-18 | 23.90 | 22.95 | 24.35 | 0.00 | - | 31 | 39 | 30.90% |
© 2024 Yahoo. All rights reserved.