Singapore markets close in 5 hours 8 minutes
Straits Times Index
3,277.55 -10.20 (-0.31%) Nikkei
38,054.41 +425.93 (+1.13%) Hang Seng
17,582.31 +297.77 (+1.72%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,406.63 +39.39 (+0.06%) CMC Crypto 200
1,390.19 +7.62 (+0.55%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00075000 | 2024-04-25 3:33PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 176 | 1,620 | 73.44% |
| UBER240503C00075000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 385 | 3,952 | 39.36% |
| UBER240510C00075000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 1.21 | 1.19 | 1.28 | -0.04 | -3.20% | 56 | 600 | 57.23% |
| UBER240517C00075000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 1.45 | 1.44 | 1.54 | -0.07 | -4.61% | 218 | 8,429 | 51.71% |
| UBER240524C00075000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 1.80 | 1.70 | 1.76 | +0.04 | +2.27% | 12 | 1,172 | 49.02% |
| UBER240531C00075000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 2.05 | 1.77 | 2.37 | +0.15 | +7.89% | 32 | 122 | 51.78% |
| UBER240621C00075000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 2.60 | 2.64 | 2.67 | +0.04 | +1.56% | 899 | 14,523 | 44.12% |
| UBER240719C00075000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 3.35 | 3.35 | 3.45 | -0.10 | -2.90% | 523 | 2,249 | 42.29% |
| UBER240816C00075000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 4.85 | 4.85 | 4.95 | +0.30 | +6.59% | 134 | 137 | 46.68% |
| UBER240920C00075000 | 2024-04-25 2:52PM EDT | 2024-09-20 | 5.85 | 5.65 | 5.75 | +0.33 | +5.98% | 312 | 3,105 | 45.37% |
| UBER241220C00075000 | 2024-04-25 3:11PM EDT | 2024-12-20 | 8.40 | 8.00 | 8.15 | +1.00 | +13.51% | 21 | 563 | 46.47% |
| UBER250117C00075000 | 2024-04-25 12:40PM EDT | 2025-01-17 | 8.87 | 8.55 | 9.30 | +0.62 | +7.52% | 56 | 3,119 | 48.83% |
| UBER250321C00075000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 10.30 | 10.00 | 10.95 | +1.00 | +10.75% | 10 | 73 | 50.20% |
| UBER250620C00075000 | 2024-04-19 1:44PM EDT | 2025-06-20 | 12.03 | 11.55 | 12.10 | 0.00 | - | 14 | 970 | 48.33% |
| UBER251219C00075000 | 2024-04-19 2:53PM EDT | 2025-12-19 | 14.84 | 12.90 | 16.25 | 0.00 | - | 16 | 109 | 52.22% |
| UBER260116C00075000 | 2024-04-25 3:54PM EDT | 2026-01-16 | 15.30 | 15.15 | 15.55 | +0.50 | +3.38% | 9 | 492 | 49.08% |
| UBER260618C00075000 | 2024-04-25 2:09PM EDT | 2026-06-18 | 17.95 | 17.25 | 17.75 | +1.42 | +8.59% | 2 | 55 | 49.60% |
| UBER261218C00075000 | 2024-04-25 2:29PM EDT | 2026-12-18 | 20.14 | 18.70 | 20.55 | +1.37 | +7.30% | 9 | 279 | 51.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00075000 | 2024-04-25 2:35PM EDT | 2024-04-26 | 5.18 | 5.45 | 6.85 | -0.62 | -10.69% | 7 | 213 | 149.22% |
| UBER240503P00075000 | 2024-04-25 2:32PM EDT | 2024-05-03 | 5.20 | 5.25 | 5.95 | -0.58 | -10.03% | 87 | 392 | 44.14% |
| UBER240510P00075000 | 2024-04-25 2:06PM EDT | 2024-05-10 | 6.35 | 6.70 | 6.90 | -1.75 | -21.60% | 16 | 137 | 54.49% |
| UBER240517P00075000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 7.15 | 6.85 | 7.05 | +0.20 | +2.88% | 471 | 6,336 | 49.46% |
| UBER240524P00075000 | 2024-04-23 12:31PM EDT | 2024-05-24 | 6.04 | 7.10 | 7.55 | 0.00 | - | 10 | 90 | 50.49% |
| UBER240531P00075000 | 2024-04-24 10:35AM EDT | 2024-05-31 | 8.46 | 7.25 | 8.00 | 0.00 | - | 2 | 41 | 51.05% |
| UBER240621P00075000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 7.52 | 7.75 | 7.90 | -0.59 | -7.27% | 22 | 2,486 | 39.58% |
| UBER240719P00075000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 8.05 | 8.25 | 8.45 | -1.40 | -14.81% | 62 | 1,006 | 36.85% |
| UBER240816P00075000 | 2024-04-25 12:17PM EDT | 2024-08-16 | 8.95 | 8.45 | 9.55 | -1.05 | -10.50% | 27 | 27 | 39.44% |
| UBER240920P00075000 | 2024-04-25 1:27PM EDT | 2024-09-20 | 9.55 | 9.90 | 10.05 | -1.19 | -11.08% | 3 | 1,000 | 37.39% |
| UBER241220P00075000 | 2024-04-25 11:21AM EDT | 2024-12-20 | 11.63 | 11.40 | 11.55 | +0.05 | +0.43% | 48 | 162 | 36.23% |
| UBER250117P00075000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 12.44 | 11.70 | 11.85 | 0.00 | - | 9 | 1,323 | 35.55% |
| UBER250321P00075000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 12.90 | 12.55 | 13.05 | +0.10 | +0.78% | 33 | 66 | 36.56% |
| UBER250620P00075000 | 2024-04-23 12:25PM EDT | 2025-06-20 | 12.80 | 13.35 | 13.80 | 0.00 | - | 11 | 297 | 34.90% |
| UBER251219P00075000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 15.68 | 14.90 | 15.55 | 0.00 | - | 5 | 9 | 34.09% |
| UBER260116P00075000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 16.09 | 15.40 | 15.75 | 0.00 | - | 1 | 196 | 33.88% |
| UBER260618P00075000 | 2024-04-05 2:30PM EDT | 2026-06-18 | 13.94 | 15.20 | 16.90 | 0.00 | - | 30 | 31 | 33.25% |
| UBER261218P00075000 | 2024-04-22 11:55AM EDT | 2026-12-18 | 17.60 | 17.35 | 18.20 | 0.00 | - | 6 | 203 | 32.84% |
© 2024 Yahoo. All rights reserved.