Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,004.01 +1,156.39 (+1.84%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00075000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.96 | 0.95 | 1.00 | +0.12 | +14.29% | 2,042 | 2,356 | 75.98% |
| UBER240517C00075000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.17 | 1.17 | 1.30 | +0.10 | +9.35% | 1,505 | 8,639 | 59.72% |
| UBER240524C00075000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.47 | 1.43 | 1.48 | +0.13 | +9.70% | 81 | 2,346 | 52.73% |
| UBER240531C00075000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 1.77 | 1.62 | 1.73 | +0.24 | +15.69% | 54 | 242 | 49.83% |
| UBER240607C00075000 | 2024-05-03 2:41PM EDT | 2024-06-07 | 2.00 | 1.79 | 2.46 | +0.02 | +1.01% | 17 | 504 | 54.00% |
| UBER240621C00075000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 2.35 | 2.30 | 2.35 | +0.19 | +8.80% | 1,942 | 14,583 | 44.46% |
| UBER240719C00075000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 3.13 | 3.10 | 3.15 | +0.23 | +7.93% | 635 | 3,513 | 42.20% |
| UBER240816C00075000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 4.55 | 4.45 | 4.55 | +0.36 | +8.59% | 143 | 1,364 | 45.91% |
| UBER240920C00075000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.40 | +0.25 | +4.90% | 146 | 3,143 | 44.80% |
| UBER241220C00075000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 7.80 | 7.65 | 7.80 | +0.31 | +4.14% | 21 | 576 | 45.85% |
| UBER250117C00075000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 8.35 | 8.25 | 8.40 | +0.30 | +3.73% | 8 | 3,145 | 45.88% |
| UBER250321C00075000 | 2024-05-02 1:42PM EDT | 2025-03-21 | 9.40 | 9.70 | 9.85 | 0.00 | - | 1 | 95 | 46.74% |
| UBER250620C00075000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 11.33 | 11.55 | 12.05 | 0.00 | - | 7 | 978 | 48.77% |
| UBER251219C00075000 | 2024-04-19 2:53PM EDT | 2025-12-19 | 14.84 | 13.90 | 14.85 | 0.00 | - | 16 | 109 | 48.66% |
| UBER260116C00075000 | 2024-05-03 10:10AM EDT | 2026-01-16 | 15.50 | 14.40 | 15.50 | +0.73 | +4.94% | 2 | 503 | 49.38% |
| UBER260618C00075000 | 2024-04-25 2:09PM EDT | 2026-06-18 | 17.95 | 16.05 | 17.75 | 0.00 | - | 2 | 57 | 49.98% |
| UBER261218C00075000 | 2024-05-03 3:48PM EDT | 2026-12-18 | 19.88 | 19.10 | 21.40 | +0.28 | +1.43% | 10 | 290 | 50.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00075000 | 2024-05-02 12:08PM EDT | 2024-05-10 | 7.26 | 6.60 | 6.75 | 0.00 | - | 4 | 147 | 73.63% |
| UBER240517P00075000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 7.00 | 6.50 | 6.95 | -0.67 | -8.74% | 31 | 6,291 | 53.27% |
| UBER240524P00075000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 7.20 | 6.95 | 7.20 | -0.55 | -7.10% | 2 | 94 | 50.05% |
| UBER240531P00075000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 6.80 | 6.80 | 7.45 | -1.26 | -15.63% | 12 | 39 | 49.07% |
| UBER240607P00075000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 8.17 | 6.40 | 8.20 | 0.00 | - | 10 | 104 | 53.64% |
| UBER240621P00075000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 7.14 | 7.55 | 7.80 | -1.22 | -14.59% | 10 | 2,465 | 41.00% |
| UBER240719P00075000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 7.90 | 8.05 | 8.30 | -2.20 | -21.78% | 7 | 1,029 | 37.01% |
| UBER240816P00075000 | 2024-05-01 10:23AM EDT | 2024-08-16 | 11.20 | 9.15 | 9.30 | 0.00 | - | 1 | 146 | 38.84% |
| UBER240920P00075000 | 2024-05-03 1:01PM EDT | 2024-09-20 | 9.35 | 9.70 | 9.85 | -1.20 | -11.37% | 8 | 1,005 | 36.96% |
| UBER241220P00075000 | 2024-05-03 11:51AM EDT | 2024-12-20 | 10.90 | 11.15 | 11.40 | -0.73 | -6.28% | 15 | 162 | 35.96% |
| UBER250117P00075000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 11.64 | 11.55 | 11.75 | -0.56 | -4.59% | 74 | 1,324 | 35.47% |
| UBER250321P00075000 | 2024-05-02 2:30PM EDT | 2025-03-21 | 13.05 | 12.40 | 12.70 | 0.00 | - | 64 | 172 | 35.50% |
| UBER250620P00075000 | 2024-05-03 10:39AM EDT | 2025-06-20 | 13.48 | 13.45 | 14.95 | -0.52 | -3.71% | 1 | 307 | 39.01% |
| UBER251219P00075000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 15.68 | 14.90 | 15.65 | 0.00 | - | 5 | 9 | 34.50% |
| UBER260116P00075000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 15.88 | 14.85 | 16.50 | 0.00 | - | 1 | 277 | 36.07% |
| UBER260618P00075000 | 2024-04-30 1:12PM EDT | 2026-06-18 | 17.48 | 16.05 | 17.50 | 0.00 | - | 1 | 32 | 34.82% |
| UBER261218P00075000 | 2024-04-22 11:55AM EDT | 2026-12-18 | 17.60 | 16.50 | 18.75 | 0.00 | - | 6 | 203 | 34.14% |
© 2024 Yahoo. All rights reserved.