Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00090000 | 2024-04-25 12:53PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 217 | 251.56% |
| UBER240510C00090000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 24 | 1,002 | 74.22% |
| UBER240517C00090000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 158 | 5,197 | 60.35% |
| UBER240524C00090000 | 2024-04-26 10:49AM EDT | 2024-05-24 | 0.13 | 0.04 | 0.17 | 0.00 | - | 4 | 83 | 54.98% |
| UBER240531C00090000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 0.23 | 0.05 | 0.23 | +0.11 | +91.67% | 5 | 11 | 50.29% |
| UBER240621C00090000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.26 | +0.01 | +4.00% | 137 | 5,724 | 43.02% |
| UBER240719C00090000 | 2024-05-03 1:49PM EDT | 2024-07-19 | 0.58 | 0.48 | 0.51 | +0.08 | +16.00% | 380 | 2,271 | 39.97% |
| UBER240816C00090000 | 2024-05-03 1:57PM EDT | 2024-08-16 | 1.30 | 1.18 | 1.23 | +0.10 | +8.33% | 202 | 139 | 43.65% |
| UBER240920C00090000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 1.90 | 1.68 | 1.75 | +0.19 | +11.11% | 1 | 1,950 | 42.51% |
| UBER241220C00090000 | 2024-05-03 2:43PM EDT | 2024-12-20 | 3.62 | 3.45 | 3.55 | +0.27 | +8.06% | 14 | 2,942 | 43.66% |
| UBER250117C00090000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 4.01 | 3.90 | 4.00 | +0.26 | +6.93% | 41 | 6,954 | 43.49% |
| UBER250321C00090000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 4.90 | 5.10 | 5.30 | 0.00 | - | 3 | 105 | 44.61% |
| UBER250620C00090000 | 2024-05-03 1:03PM EDT | 2025-06-20 | 7.19 | 6.60 | 6.95 | +0.58 | +8.77% | 10 | 5,215 | 45.39% |
| UBER251219C00090000 | 2024-05-01 2:33PM EDT | 2025-12-19 | 8.70 | 9.65 | 9.90 | 0.00 | - | 1 | 165 | 46.39% |
| UBER260116C00090000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 10.35 | 9.55 | 10.45 | +0.60 | +6.15% | 11 | 1,406 | 46.88% |
| UBER260618C00090000 | 2024-04-30 2:50PM EDT | 2026-06-18 | 11.30 | 12.15 | 13.40 | 0.00 | - | 2 | 222 | 49.35% |
| UBER261218C00090000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 13.20 | 13.85 | 15.50 | 0.00 | - | 15 | 243 | 49.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00090000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 20.00 | 19.95 | 21.05 | 0.00 | - | 1 | 0 | 308.59% |
| UBER240510P00090000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 21.05 | 19.80 | 20.90 | 0.00 | - | 19 | 0 | 94.53% |
| UBER240517P00090000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 21.45 | 20.50 | 20.95 | 0.00 | - | 14 | 0 | 73.24% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 2024-05-31 | 15.35 | 20.80 | 21.20 | 0.00 | - | - | 3 | 55.18% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 21.41 | 20.60 | 21.10 | 0.00 | - | 121 | 12 | 45.22% |
| UBER240719P00090000 | 2024-04-24 10:48AM EDT | 2024-07-19 | 22.30 | 20.95 | 21.10 | 0.00 | - | 42 | 136 | 36.23% |
| UBER240920P00090000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 22.65 | 21.35 | 21.65 | 0.00 | - | 10 | 397 | 34.30% |
| UBER241220P00090000 | 2024-04-26 3:26PM EDT | 2024-12-20 | 22.30 | 22.10 | 22.65 | 0.00 | - | 205 | 705 | 34.01% |
| UBER250117P00090000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 22.36 | 22.30 | 22.65 | 0.00 | - | 100 | 324 | 32.13% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 24.02 | 22.80 | 23.50 | 0.00 | - | 149 | 9 | 33.19% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 23.36 | 23.60 | 24.25 | 0.00 | - | 5 | 96 | 32.43% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 25.60 | 25.15 | 25.60 | 0.00 | - | 38 | 31 | 31.42% |
| UBER260116P00090000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 24.23 | 24.50 | 26.70 | 0.00 | - | 5 | 93 | 34.02% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 2026-06-18 | 22.35 | 24.80 | 27.30 | 0.00 | - | 7 | 33 | 32.08% |
| UBER261218P00090000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 27.00 | 26.85 | 27.75 | 0.00 | - | 3 | 35 | 29.92% |
© 2024 Yahoo. All rights reserved.