Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00095000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 43 | 45 | 84.38% |
| UBER240517C00095000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 17 | 2,958 | 67.58% |
| UBER240524C00095000 | 2024-04-29 10:05AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 10 | 61.72% |
| UBER240531C00095000 | 2024-04-18 3:42PM EDT | 2024-05-31 | 0.20 | 0.00 | 1.31 | 0.00 | - | - | 6 | 81.15% |
| UBER240621C00095000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.13 | +0.01 | +8.33% | 77 | 18,132 | 44.43% |
| UBER240719C00095000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 0.30 | 0.25 | 0.28 | 0.00 | - | 2 | 2,139 | 40.67% |
| UBER240816C00095000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 0.82 | 0.74 | 0.77 | +0.07 | +9.33% | 13 | 52 | 43.65% |
| UBER240920C00095000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.11 | 1.12 | 1.16 | -0.05 | -4.31% | 4 | 1,498 | 42.24% |
| UBER241220C00095000 | 2024-05-02 1:29PM EDT | 2024-12-20 | 2.60 | 2.59 | 2.80 | 0.00 | - | 25 | 2,178 | 43.97% |
| UBER250117C00095000 | 2024-05-03 12:22PM EDT | 2025-01-17 | 3.18 | 2.99 | 3.10 | +0.21 | +7.07% | 4 | 1,863 | 43.19% |
| UBER250321C00095000 | 2024-05-02 11:01AM EDT | 2025-03-21 | 4.00 | 4.15 | 4.25 | 0.00 | - | 3 | 97 | 44.10% |
| UBER250620C00095000 | 2024-05-01 9:52AM EDT | 2025-06-20 | 5.10 | 5.55 | 5.80 | 0.00 | - | 16 | 3,254 | 44.89% |
| UBER251219C00095000 | 2024-05-02 12:35PM EDT | 2025-12-19 | 8.25 | 8.40 | 9.65 | 0.00 | - | 4 | 97 | 48.85% |
| UBER260116C00095000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 8.95 | 8.05 | 9.25 | +0.28 | +3.23% | 12 | 1,180 | 46.61% |
| UBER260618C00095000 | 2024-04-22 9:54AM EDT | 2026-06-18 | 11.40 | 10.80 | 12.20 | 0.00 | - | 5 | 214 | 49.16% |
| UBER261218C00095000 | 2024-05-01 1:20PM EDT | 2026-12-18 | 12.61 | 11.85 | 13.60 | 0.00 | - | 15 | 549 | 47.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00095000 | 2024-04-22 3:34PM EDT | 2024-05-10 | 26.00 | 25.50 | 25.95 | 0.00 | - | - | 0 | 124.22% |
| UBER240517P00095000 | 2024-05-01 9:43AM EDT | 2024-05-17 | 28.25 | 25.30 | 26.25 | 0.00 | - | 3 | 0 | 56.25% |
| UBER240621P00095000 | 2024-04-15 11:32AM EDT | 2024-06-21 | 19.80 | 25.60 | 26.00 | 0.00 | - | 13 | 0 | 49.12% |
| UBER240719P00095000 | 2024-05-02 1:14PM EDT | 2024-07-19 | 26.55 | 25.55 | 26.00 | 0.00 | - | 2 | 4 | 39.26% |
| UBER240920P00095000 | 2024-05-01 9:52AM EDT | 2024-09-20 | 28.25 | 25.75 | 26.25 | 0.00 | - | 52 | 124 | 33.81% |
| UBER241220P00095000 | 2024-04-29 2:00PM EDT | 2024-12-20 | 26.25 | 26.30 | 26.80 | -1.35 | -4.89% | 2 | 540 | 31.84% |
| UBER250117P00095000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 26.34 | 26.50 | 26.85 | -1.48 | -5.32% | 10 | 275 | 30.48% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 27.60 | 25.75 | 28.05 | 0.00 | - | - | 11 | 34.60% |
| UBER250620P00095000 | 2024-04-17 2:03PM EDT | 2025-06-20 | 26.15 | 27.45 | 28.95 | 0.00 | - | 65 | 66 | 34.58% |
| UBER251219P00095000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 28.97 | 26.90 | 29.25 | 0.00 | - | 30 | 53 | 29.88% |
| UBER260116P00095000 | 2024-04-17 2:13PM EDT | 2026-01-16 | 27.14 | 26.90 | 30.65 | 0.00 | - | 1 | 476 | 33.76% |
| UBER261218P00095000 | 2024-03-25 1:59PM EDT | 2026-12-18 | 25.79 | 28.20 | 30.90 | 0.00 | - | 27 | 30 | 27.86% |
© 2024 Yahoo. All rights reserved.