Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220C00030000 | 2024-08-29 12:26PM EDT | 30.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER241220C00035000 | 2024-09-09 3:45PM EDT | 35.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| UBER241220C00037500 | 2024-08-22 3:49PM EDT | 37.50 | 36.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER241220C00040000 | 2024-08-21 9:30AM EDT | 40.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER241220C00042500 | 2024-09-06 9:43AM EDT | 42.50 | 29.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220C00045000 | 2024-09-12 1:21PM EDT | 45.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220C00047500 | 2024-09-10 9:46AM EDT | 47.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220C00050000 | 2024-09-12 2:39PM EDT | 50.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220C00052500 | 2024-09-11 11:20AM EDT | 52.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220C00055000 | 2024-09-10 12:36PM EDT | 55.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220C00057500 | 2024-09-10 9:46AM EDT | 57.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220C00060000 | 2024-09-12 3:57PM EDT | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER241220C00062500 | 2024-09-12 11:45AM EDT | 62.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER241220C00065000 | 2024-09-12 3:53PM EDT | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| UBER241220C00067500 | 2024-09-12 3:53PM EDT | 67.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UBER241220C00070000 | 2024-09-12 3:58PM EDT | 70.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| UBER241220C00072500 | 2024-09-12 3:59PM EDT | 72.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| UBER241220C00075000 | 2024-09-12 3:51PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| UBER241220C00077500 | 2024-09-12 3:35PM EDT | 77.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UBER241220C00080000 | 2024-09-12 3:59PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| UBER241220C00082500 | 2024-09-12 3:53PM EDT | 82.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UBER241220C00085000 | 2024-09-12 3:34PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UBER241220C00087500 | 2024-09-11 2:20PM EDT | 87.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER241220C00090000 | 2024-09-12 3:55PM EDT | 90.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| UBER241220C00095000 | 2024-09-12 10:05AM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER241220C00100000 | 2024-09-12 2:13PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UBER241220C00105000 | 2024-09-12 11:00AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER241220C00110000 | 2024-09-12 10:23AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER241220C00115000 | 2024-09-12 11:00AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER241220C00120000 | 2024-08-23 1:30PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220P00030000 | 2024-09-12 12:45PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER241220P00032500 | 2024-09-11 10:51AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER241220P00035000 | 2024-09-12 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER241220P00037500 | 2024-09-11 10:37AM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER241220P00040000 | 2024-09-12 10:35AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER241220P00042500 | 2024-09-12 11:00AM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER241220P00045000 | 2024-09-12 11:00AM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER241220P00047500 | 2024-09-10 11:39AM EDT | 47.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| UBER241220P00050000 | 2024-09-12 2:31PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UBER241220P00052500 | 2024-09-05 10:15AM EDT | 52.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER241220P00055000 | 2024-09-12 2:52PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER241220P00057500 | 2024-09-12 2:11PM EDT | 57.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UBER241220P00060000 | 2024-09-12 3:51PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UBER241220P00062500 | 2024-09-12 2:08PM EDT | 62.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UBER241220P00065000 | 2024-09-12 3:34PM EDT | 65.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| UBER241220P00067500 | 2024-09-12 2:52PM EDT | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| UBER241220P00070000 | 2024-09-12 3:02PM EDT | 70.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| UBER241220P00072500 | 2024-09-12 11:14AM EDT | 72.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER241220P00075000 | 2024-09-12 3:35PM EDT | 75.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220P00077500 | 2024-09-06 12:55PM EDT | 77.50 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220P00080000 | 2024-09-12 2:51PM EDT | 80.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER241220P00082500 | 2024-08-29 11:38AM EDT | 82.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER241220P00085000 | 2024-08-28 10:43AM EDT | 85.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER241220P00087500 | 2024-08-29 11:49AM EDT | 87.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER241220P00090000 | 2024-09-04 3:03PM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220P00095000 | 2024-05-09 11:48AM EDT | 95.00 | 27.40 | 25.60 | 26.05 | 0.00 | - | 1 | 1 | 0.00% |
| UBER241220P00100000 | 2024-07-16 3:25PM EDT | 100.00 | 25.55 | 26.50 | 29.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER241220P00105000 | 2024-04-26 11:35AM EDT | 105.00 | 35.80 | 40.15 | 41.30 | 0.00 | - | 3 | 0 | 90.66% |
| UBER241220P00110000 | 2024-03-01 2:58PM EDT | 110.00 | 29.60 | 32.65 | 34.45 | 0.00 | - | 15 | 15 | 0.00% |
| UBER241220P00115000 | 2024-08-30 9:50AM EDT | 115.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER241220P00120000 | 2024-03-26 3:59PM EDT | 120.00 | 42.00 | 48.50 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.