Singapore markets open in 14 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,716.63 -203.12 (-0.30%) CMC Crypto 200
1,430.53 +15.77 (+1.11%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00045000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 24.29 | 25.35 | 26.95 | 0.00 | - | 7 | 4 | 308.98% |
| UBER240503C00045000 | 2024-04-22 1:58PM EDT | 2024-05-03 | 24.80 | 25.65 | 26.80 | 0.00 | - | 1 | 3 | 176.37% |
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 2024-05-10 | 28.69 | 25.70 | 26.85 | 0.00 | - | - | 1 | 138.67% |
| UBER240517C00045000 | 2024-04-23 11:48AM EDT | 2024-05-17 | 25.82 | 25.55 | 26.20 | +1.47 | +6.04% | 5 | 72 | 83.59% |
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 2024-05-24 | 30.60 | 25.75 | 26.40 | 0.00 | - | - | 1 | 91.60% |
| UBER240621C00045000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 26.29 | 26.10 | 26.45 | +1.16 | +4.62% | 5 | 1,807 | 74.41% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 2024-07-19 | 28.92 | 26.35 | 26.75 | 0.00 | - | 1 | 523 | 68.36% |
| UBER240920C00045000 | 2024-04-23 3:11PM EDT | 2024-09-20 | 27.50 | 27.00 | 27.70 | +2.26 | +8.95% | 38 | 397 | 63.94% |
| UBER241220C00045000 | 2024-04-22 2:56PM EDT | 2024-12-20 | 27.15 | 28.25 | 28.80 | 0.00 | - | 96 | 134 | 61.32% |
| UBER250117C00045000 | 2024-04-19 3:24PM EDT | 2025-01-17 | 28.53 | 28.55 | 29.20 | +1.03 | +3.75% | 1 | 6,539 | 60.82% |
| UBER250321C00045000 | 2024-04-15 9:46AM EDT | 2025-03-21 | 34.80 | 28.40 | 30.00 | 0.00 | - | 3 | 4 | 56.98% |
| UBER250620C00045000 | 2024-04-22 1:37PM EDT | 2025-06-20 | 29.35 | 30.10 | 31.40 | 0.00 | - | 3 | 204 | 59.46% |
| UBER251219C00045000 | 2024-04-23 1:36PM EDT | 2025-12-19 | 32.75 | 32.55 | 33.90 | +2.13 | +6.96% | 5 | 214 | 60.88% |
| UBER260116C00045000 | 2024-04-19 1:00PM EDT | 2026-01-16 | 31.50 | 31.85 | 35.20 | 0.00 | - | 111 | 1,396 | 60.80% |
| UBER260618C00045000 | 2024-04-09 1:06PM EDT | 2026-06-18 | 37.60 | 32.90 | 36.10 | 0.00 | - | 4 | 9 | 58.30% |
| UBER261218C00045000 | 2024-04-08 12:01PM EDT | 2026-12-18 | 40.10 | 35.30 | 38.15 | 0.00 | - | 1 | 50 | 60.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00045000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 1,469 | 95.31% |
| UBER240517P00045000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 656 | 80.86% |
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 7 | 79.69% |
| UBER240621P00045000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.13 | -0.08 | -47.06% | 1 | 4,300 | 55.66% |
| UBER240719P00045000 | 2024-04-23 10:07AM EDT | 2024-07-19 | 0.21 | 0.12 | 0.22 | 0.00 | - | 2 | 9,127 | 50.00% |
| UBER240920P00045000 | 2024-04-19 1:43PM EDT | 2024-09-20 | 0.60 | 0.36 | 0.70 | 0.00 | - | 30 | 5,183 | 51.17% |
| UBER241220P00045000 | 2024-04-23 11:13AM EDT | 2024-12-20 | 1.07 | 1.03 | 1.10 | -0.16 | -13.01% | 37 | 250 | 45.53% |
| UBER250117P00045000 | 2024-04-22 3:30PM EDT | 2025-01-17 | 1.29 | 1.00 | 1.19 | 0.00 | - | 2,001 | 7,354 | 44.09% |
| UBER250321P00045000 | 2024-04-19 12:02PM EDT | 2025-03-21 | 1.90 | 1.44 | 2.16 | 0.00 | - | 121 | 121 | 48.02% |
| UBER250620P00045000 | 2024-04-18 2:20PM EDT | 2025-06-20 | 2.30 | 2.22 | 2.33 | 0.00 | - | 5 | 1,205 | 43.70% |
| UBER251219P00045000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 3.60 | 2.91 | 4.45 | 0.00 | - | 305 | 854 | 47.39% |
| UBER260116P00045000 | 2024-03-28 3:27PM EDT | 2026-01-16 | 2.91 | 2.89 | 4.25 | 0.00 | - | 10 | 2,201 | 45.39% |
| UBER260618P00045000 | 2024-02-26 12:45PM EDT | 2026-06-18 | 3.60 | 2.75 | 4.00 | 0.00 | - | 1 | 6 | 39.67% |
| UBER261218P00045000 | 2024-04-17 2:10PM EDT | 2026-12-18 | 4.70 | 4.70 | 5.25 | 0.00 | - | 6 | 60 | 40.41% |
© 2024 Yahoo. All rights reserved.