Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:87.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00087500 | 2024-05-03 12:50PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 85 | 4,614 | 55.86% |
| UBER240621C00087500 | 2024-05-03 12:19PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.45 | +0.01 | +2.44% | 12 | 2,132 | 43.46% |
| UBER240719C00087500 | 2024-05-02 3:23PM EDT | 2024-07-19 | 0.69 | 0.77 | 0.82 | 0.00 | - | 16 | 1,584 | 40.82% |
| UBER240920C00087500 | 2024-05-03 12:17PM EDT | 2024-09-20 | 2.28 | 2.25 | 2.31 | +0.16 | +7.55% | 4 | 284 | 43.16% |
| UBER241220C00087500 | 2024-05-02 12:16PM EDT | 2024-12-20 | 3.86 | 4.20 | 4.30 | 0.00 | - | 11 | 339 | 44.28% |
| UBER250117C00087500 | 2024-05-03 11:44AM EDT | 2025-01-17 | 4.75 | 4.65 | 4.75 | +0.45 | +10.47% | 1 | 1,163 | 43.93% |
| UBER250620C00087500 | 2024-05-03 11:26AM EDT | 2025-06-20 | 7.75 | 7.70 | 8.00 | +0.03 | +0.39% | 1 | 944 | 46.35% |
| UBER251219C00087500 | 2024-04-24 11:26AM EDT | 2025-12-19 | 10.26 | 10.55 | 11.00 | 0.00 | - | 8 | 69 | 47.16% |
| UBER260116C00087500 | 2024-04-26 2:11PM EDT | 2026-01-16 | 11.30 | 11.05 | 11.40 | 0.00 | - | 258 | 312 | 47.19% |
| UBER260618C00087500 | 2024-04-26 3:01PM EDT | 2026-06-18 | 13.58 | 13.00 | 14.45 | 0.00 | - | 1 | 2 | 49.81% |
| UBER261218C00087500 | 2024-04-30 3:23PM EDT | 2026-12-18 | 14.00 | 15.30 | 16.10 | 0.00 | - | 1 | 25 | 48.47% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00087500 | 2024-04-29 10:03AM EDT | 2024-05-17 | 19.57 | 17.45 | 17.75 | 0.00 | - | 1 | 1 | 0.00% |
| UBER240621P00087500 | 2024-05-02 11:22AM EDT | 2024-06-21 | 18.90 | 17.65 | 17.90 | 0.00 | - | 1 | 87 | 34.08% |
| UBER240719P00087500 | 2024-04-10 3:07PM EDT | 2024-07-19 | 14.95 | 17.80 | 18.10 | 0.00 | - | 3 | 103 | 32.62% |
| UBER240920P00087500 | 2024-04-25 12:50PM EDT | 2024-09-20 | 18.75 | 18.55 | 18.75 | 0.00 | - | 16 | 148 | 32.13% |
| UBER241220P00087500 | 2024-04-17 10:16AM EDT | 2024-12-20 | 17.85 | 19.55 | 19.85 | 0.00 | - | 82 | 103 | 32.39% |
| UBER250117P00087500 | 2024-04-26 1:52PM EDT | 2025-01-17 | 20.24 | 19.75 | 20.00 | 0.00 | - | 85 | 176 | 31.43% |
| UBER250620P00087500 | 2024-03-22 3:59PM EDT | 2025-06-20 | 16.05 | 21.25 | 22.20 | 0.00 | - | 100 | 105 | 33.70% |
| UBER251219P00087500 | 2024-04-19 12:44PM EDT | 2025-12-19 | 23.90 | 21.80 | 25.40 | 0.00 | - | 5 | 10 | 37.63% |
| UBER260116P00087500 | 2024-04-16 11:52AM EDT | 2026-01-16 | 21.05 | 22.00 | 24.30 | 0.00 | - | 3 | 6 | 33.65% |
| UBER260618P00087500 | 2024-03-08 12:10PM EDT | 2026-06-18 | 19.60 | 18.50 | 21.05 | 0.00 | - | 9 | 9 | 21.39% |
| UBER261218P00087500 | 2024-04-23 12:29PM EDT | 2026-12-18 | 24.30 | 24.85 | 25.75 | 0.00 | - | 10 | 22 | 30.46% |
© 2024 Yahoo. All rights reserved.