Singapore markets open in 2 hours 54 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,314.43 -2,021.87 (-3.05%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00085000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.08 | 0.00 | - | 46 | 1,074 | 103.91% |
| UBER240503C00085000 | 2024-04-22 10:58AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | 0.00 | - | 200 | 419 | 67.38% |
| UBER240510C00085000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 32 | 282 | 53.13% |
| UBER240517C00085000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.22 | -0.09 | -30.00% | 93 | 5,602 | 49.22% |
| UBER240524C00085000 | 2024-04-23 11:29AM EDT | 2024-05-24 | 0.41 | 0.27 | 0.31 | 0.00 | - | 5 | 106 | 46.68% |
| UBER240531C00085000 | 2024-04-24 11:41AM EDT | 2024-05-31 | 0.27 | 0.33 | 0.39 | -0.25 | -48.08% | 5 | 41 | 44.53% |
| UBER240621C00085000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 0.64 | 0.65 | 0.70 | -0.22 | -25.58% | 225 | 5,658 | 41.68% |
| UBER240719C00085000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 1.17 | 1.13 | 1.21 | -0.14 | -10.69% | 82 | 2,336 | 40.67% |
| UBER240816C00085000 | 2024-04-24 12:49PM EDT | 2024-08-16 | 1.77 | 2.03 | 2.07 | -0.49 | -21.68% | 46 | 82 | 43.10% |
| UBER240920C00085000 | 2024-04-24 3:40PM EDT | 2024-09-20 | 2.63 | 2.70 | 2.74 | -0.33 | -11.15% | 160 | 4,670 | 42.46% |
| UBER241220C00085000 | 2024-04-24 3:58PM EDT | 2024-12-20 | 4.77 | 4.75 | 4.85 | -0.43 | -8.27% | 11 | 655 | 44.09% |
| UBER250117C00085000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 5.22 | 5.25 | 5.35 | -0.53 | -9.22% | 48 | 2,619 | 43.99% |
| UBER250321C00085000 | 2024-04-24 10:46AM EDT | 2025-03-21 | 6.00 | 6.55 | 6.65 | -1.25 | -17.24% | 3 | 7 | 44.75% |
| UBER250620C00085000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 8.35 | 7.40 | 9.00 | +0.15 | +1.83% | 32 | 1,425 | 47.70% |
| UBER251219C00085000 | 2024-04-23 10:21AM EDT | 2025-12-19 | 12.30 | 11.35 | 11.95 | 0.00 | - | 1 | 105 | 48.19% |
| UBER260116C00085000 | 2024-04-24 10:51AM EDT | 2026-01-16 | 11.15 | 11.15 | 12.20 | -1.73 | -13.43% | 3 | 1,010 | 47.80% |
| UBER260618C00085000 | 2024-04-16 12:35PM EDT | 2026-06-18 | 17.00 | 13.70 | 14.60 | 0.00 | - | 7 | 203 | 48.81% |
| UBER261218C00085000 | 2024-04-24 3:08PM EDT | 2026-12-18 | 15.22 | 15.65 | 16.60 | -1.73 | -10.21% | 26 | 292 | 48.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00085000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 16.99 | 15.40 | 15.95 | +3.69 | +27.74% | 20 | 3 | 102.34% |
| UBER240503P00085000 | 2024-04-08 3:59PM EDT | 2024-05-03 | 10.40 | 15.05 | 17.45 | 0.00 | - | 10 | 0 | 97.36% |
| UBER240510P00085000 | 2024-04-18 10:54AM EDT | 2024-05-10 | 12.80 | 14.20 | 15.85 | 0.00 | - | 2 | 5 | 58.01% |
| UBER240517P00085000 | 2024-04-23 12:17PM EDT | 2024-05-17 | 14.30 | 15.45 | 15.85 | 0.00 | - | 9 | 748 | 48.83% |
| UBER240524P00085000 | 2024-04-19 12:05PM EDT | 2024-05-24 | 15.96 | 15.30 | 15.90 | 0.00 | - | 1 | 11 | 44.92% |
| UBER240531P00085000 | 2024-04-17 10:49AM EDT | 2024-05-31 | 12.53 | 14.35 | 16.85 | 0.00 | - | - | 6 | 61.57% |
| UBER240621P00085000 | 2024-04-24 11:12AM EDT | 2024-06-21 | 16.90 | 15.80 | 16.25 | +2.25 | +15.36% | 9 | 649 | 40.11% |
| UBER240719P00085000 | 2024-04-24 1:07PM EDT | 2024-07-19 | 17.00 | 16.05 | 16.30 | +2.05 | +13.71% | 64 | 994 | 33.77% |
| UBER240920P00085000 | 2024-04-24 11:22AM EDT | 2024-09-20 | 17.90 | 16.75 | 17.35 | +1.75 | +10.84% | 221 | 1,913 | 35.07% |
| UBER241220P00085000 | 2024-04-24 10:43AM EDT | 2024-12-20 | 19.11 | 17.95 | 18.40 | +1.90 | +11.04% | 274 | 592 | 33.62% |
| UBER250117P00085000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 19.17 | 18.30 | 18.50 | +1.61 | +9.17% | 136 | 1,772 | 32.34% |
| UBER250620P00085000 | 2024-04-23 3:37PM EDT | 2025-06-20 | 19.45 | 19.85 | 20.50 | 0.00 | - | 66 | 1,224 | 33.35% |
| UBER251219P00085000 | 2024-04-22 3:42PM EDT | 2025-12-19 | 22.47 | 20.75 | 21.75 | 0.00 | - | 80 | 146 | 31.62% |
| UBER260116P00085000 | 2024-02-27 4:23PM EDT | 2026-01-16 | 17.40 | 17.55 | 19.25 | 0.00 | - | 8 | 55 | 23.49% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 2026-06-18 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 19.67% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 2026-12-18 | 23.90 | 22.25 | 24.85 | 0.00 | - | 31 | 39 | 32.03% |
© 2024 Yahoo. All rights reserved.