Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-09-05 3:03PM EDT | 12.50 | 59.00 | 60.85 | 61.75 | 0.00 | - | 1 | 350 | 163.09% |
| UBER250117C00015000 | 2024-06-24 2:28PM EDT | 15.00 | 56.30 | 49.65 | 53.55 | 0.00 | - | 1 | 195 | 0.00% |
| UBER250117C00017500 | 2024-07-15 10:22AM EDT | 17.50 | 54.10 | 54.15 | 55.85 | 0.00 | - | 1 | 118 | 0.00% |
| UBER250117C00020000 | 2024-09-13 1:30PM EDT | 20.00 | 52.15 | 52.10 | 54.55 | 0.00 | - | 3 | 1,351 | 155.86% |
| UBER250117C00022500 | 2024-09-03 10:18AM EDT | 22.50 | 50.85 | 49.50 | 52.50 | 0.00 | - | 1 | 232 | 50.00% |
| UBER250117C00025000 | 2024-09-05 1:27PM EDT | 25.00 | 46.70 | 47.60 | 49.65 | 0.00 | - | 3 | 572 | 87.70% |
| UBER250117C00027500 | 2024-09-10 11:52AM EDT | 27.50 | 41.75 | 45.50 | 47.40 | 0.00 | - | 1 | 403 | 99.90% |
| UBER250117C00030000 | 2024-09-18 3:51PM EDT | 30.00 | 44.25 | 42.45 | 45.30 | +1.43 | +3.34% | 10 | 7,275 | 88.67% |
| UBER250117C00032500 | 2024-08-12 9:58AM EDT | 32.50 | 36.87 | 35.40 | 36.15 | 0.00 | - | 15 | 888 | 0.00% |
| UBER250117C00035000 | 2024-09-17 10:14AM EDT | 35.00 | 38.50 | 38.10 | 39.40 | 0.00 | - | 5 | 3,333 | 69.53% |
| UBER250117C00037500 | 2024-08-23 9:35AM EDT | 37.50 | 35.95 | 34.65 | 36.90 | 0.00 | - | 1 | 1,533 | 83.30% |
| UBER250117C00040000 | 2024-09-17 1:34PM EDT | 40.00 | 33.83 | 33.30 | 35.20 | 0.00 | - | 2 | 5,506 | 73.19% |
| UBER250117C00042500 | 2024-09-13 9:53AM EDT | 42.50 | 30.55 | 30.80 | 32.70 | 0.00 | - | 1 | 2,237 | 67.04% |
| UBER250117C00045000 | 2024-09-13 3:27PM EDT | 45.00 | 28.10 | 28.40 | 30.35 | 0.00 | - | 1 | 6,378 | 63.67% |
| UBER250117C00047500 | 2024-09-17 2:22PM EDT | 47.50 | 26.05 | 25.50 | 27.95 | 0.00 | - | 1 | 1,770 | 55.23% |
| UBER250117C00050000 | 2024-09-17 2:26PM EDT | 50.00 | 24.07 | 23.45 | 25.85 | 0.00 | - | 6 | 7,982 | 56.74% |
| UBER250117C00052500 | 2024-09-13 11:00AM EDT | 52.50 | 20.43 | 21.45 | 23.55 | 0.00 | - | 4 | 1,233 | 55.71% |
| UBER250117C00055000 | 2024-09-18 3:57PM EDT | 55.00 | 20.20 | 19.05 | 21.25 | +0.40 | +2.02% | 166 | 2,872 | 51.73% |
| UBER250117C00057500 | 2024-09-17 1:24PM EDT | 57.50 | 17.35 | 16.45 | 18.10 | 0.00 | - | 1 | 3,723 | 50.61% |
| UBER250117C00060000 | 2024-09-17 10:51AM EDT | 60.00 | 16.32 | 15.85 | 17.00 | +0.37 | +2.32% | 1 | 3,373 | 51.94% |
| UBER250117C00062500 | 2024-09-17 10:34AM EDT | 62.50 | 14.47 | 13.40 | 14.45 | +0.57 | +4.10% | 4 | 1,450 | 49.81% |
| UBER250117C00065000 | 2024-09-18 1:55PM EDT | 65.00 | 13.00 | 11.95 | 12.35 | +0.95 | +7.88% | 13 | 7,188 | 46.27% |
| UBER250117C00067500 | 2024-09-18 2:25PM EDT | 67.50 | 10.97 | 9.85 | 11.10 | +1.20 | +12.28% | 1 | 1,297 | 47.93% |
| UBER250117C00070000 | 2024-09-18 3:42PM EDT | 70.00 | 9.09 | 8.75 | 8.95 | +0.75 | +8.99% | 66 | 6,052 | 42.96% |
| UBER250117C00072500 | 2024-09-18 3:52PM EDT | 72.50 | 7.49 | 7.35 | 7.80 | +0.61 | +8.87% | 23 | 2,006 | 43.58% |
| UBER250117C00075000 | 2024-09-18 3:13PM EDT | 75.00 | 6.25 | 6.10 | 6.25 | +0.54 | +9.46% | 410 | 5,414 | 40.98% |
| UBER250117C00077500 | 2024-09-18 1:52PM EDT | 77.50 | 5.20 | 5.00 | 5.10 | +0.49 | +10.40% | 18 | 1,803 | 39.98% |
| UBER250117C00080000 | 2024-09-18 3:53PM EDT | 80.00 | 4.20 | 4.05 | 4.15 | +0.29 | +7.42% | 224 | 9,184 | 39.36% |
| UBER250117C00082500 | 2024-09-18 1:33PM EDT | 82.50 | 3.40 | 3.25 | 3.35 | +0.10 | +3.03% | 101 | 3,110 | 38.87% |
| UBER250117C00085000 | 2024-09-18 2:57PM EDT | 85.00 | 2.78 | 2.56 | 2.67 | +0.39 | +16.32% | 239 | 7,540 | 38.38% |
| UBER250117C00087500 | 2024-09-18 11:58AM EDT | 87.50 | 2.40 | 2.02 | 2.14 | +0.24 | +11.11% | 13 | 2,408 | 38.20% |
| UBER250117C00090000 | 2024-09-18 3:28PM EDT | 90.00 | 1.84 | 1.62 | 1.71 | +0.24 | +15.00% | 321 | 7,518 | 38.09% |
| UBER250117C00095000 | 2024-09-18 3:56PM EDT | 95.00 | 1.04 | 1.01 | 1.06 | -0.05 | -4.59% | 14 | 2,303 | 37.79% |
| UBER250117C00100000 | 2024-09-18 2:45PM EDT | 100.00 | 0.71 | 0.61 | 0.66 | +0.14 | +24.56% | 44 | 6,579 | 37.79% |
| UBER250117C00105000 | 2024-09-18 2:28PM EDT | 105.00 | 0.40 | 0.07 | 0.40 | -0.01 | -2.44% | 35 | 1,121 | 37.74% |
| UBER250117C00110000 | 2024-09-18 2:58PM EDT | 110.00 | 0.24 | 0.20 | 0.28 | +0.01 | +4.35% | 13 | 2,980 | 38.77% |
| UBER250117C00115000 | 2024-09-18 2:34PM EDT | 115.00 | 0.13 | 0.11 | 0.23 | -0.05 | -27.78% | 5 | 484 | 40.67% |
| UBER250117C00120000 | 2024-09-18 3:24PM EDT | 120.00 | 0.09 | 0.03 | 0.10 | +0.01 | +12.50% | 37 | 9,496 | 38.57% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-08-06 3:32PM EDT | 12.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 6 | 4,066 | 114.06% |
| UBER250117P00015000 | 2024-08-19 1:41PM EDT | 15.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 3,210 | 168.95% |
| UBER250117P00017500 | 2024-08-13 11:46AM EDT | 17.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1,680 | 3,196 | 122.46% |
| UBER250117P00020000 | 2024-09-09 10:47AM EDT | 20.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 2,871 | 139.16% |
| UBER250117P00022500 | 2024-08-22 12:04PM EDT | 22.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 1,903 | 127.25% |
| UBER250117P00025000 | 2024-09-18 9:30AM EDT | 25.00 | 0.02 | 0.00 | 1.28 | -0.02 | -50.00% | 1 | 7,211 | 116.89% |
| UBER250117P00027500 | 2024-09-11 10:27AM EDT | 27.50 | 0.05 | 0.01 | 0.60 | 0.00 | - | 2 | 14,713 | 92.97% |
| UBER250117P00030000 | 2024-09-13 12:23PM EDT | 30.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 3 | 9,943 | 66.80% |
| UBER250117P00032500 | 2024-09-18 12:45PM EDT | 32.50 | 0.05 | 0.04 | 1.31 | -0.03 | -37.50% | 8 | 4,820 | 92.04% |
| UBER250117P00035000 | 2024-09-18 10:12AM EDT | 35.00 | 0.09 | 0.03 | 1.33 | +0.02 | +28.57% | 2 | 5,773 | 84.81% |
| UBER250117P00037500 | 2024-09-18 10:10AM EDT | 37.50 | 0.17 | 0.04 | 1.35 | +0.06 | +54.55% | 2 | 2,819 | 78.37% |
| UBER250117P00040000 | 2024-09-17 1:08PM EDT | 40.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 1 | 13,055 | 53.22% |
| UBER250117P00042500 | 2024-09-18 10:08AM EDT | 42.50 | 0.27 | 0.08 | 0.73 | +0.06 | +28.57% | 2 | 992 | 58.45% |
| UBER250117P00045000 | 2024-09-18 10:11AM EDT | 45.00 | 0.25 | 0.15 | 0.28 | -0.01 | -3.85% | 2 | 7,086 | 49.41% |
| UBER250117P00047500 | 2024-09-18 10:11AM EDT | 47.50 | 0.34 | 0.15 | 0.89 | -0.03 | -8.11% | 2 | 2,570 | 51.00% |
| UBER250117P00050000 | 2024-09-18 11:58AM EDT | 50.00 | 0.45 | 0.32 | 0.51 | -0.05 | -10.00% | 3 | 6,663 | 45.85% |
| UBER250117P00052500 | 2024-09-18 3:39PM EDT | 52.50 | 0.55 | 0.16 | 0.61 | -0.18 | -24.66% | 19 | 7,128 | 42.94% |
| UBER250117P00055000 | 2024-09-18 3:39PM EDT | 55.00 | 0.77 | 0.77 | 0.86 | -0.20 | -20.62% | 108 | 9,909 | 41.99% |
| UBER250117P00057500 | 2024-09-17 1:33PM EDT | 57.50 | 1.22 | 1.05 | 1.11 | 0.00 | - | 1 | 3,414 | 40.19% |
| UBER250117P00060000 | 2024-09-18 2:02PM EDT | 60.00 | 1.28 | 1.42 | 1.59 | -0.35 | -21.47% | 75 | 13,843 | 40.06% |
| UBER250117P00062500 | 2024-09-18 2:35PM EDT | 62.50 | 1.74 | 1.78 | 1.99 | -0.44 | -20.18% | 6 | 8,436 | 38.18% |
| UBER250117P00065000 | 2024-09-18 3:44PM EDT | 65.00 | 2.48 | 2.53 | 2.61 | -0.26 | -9.49% | 364 | 4,952 | 37.31% |
| UBER250117P00067500 | 2024-09-18 1:45PM EDT | 67.50 | 3.25 | 3.20 | 3.40 | -0.30 | -8.45% | 20 | 3,669 | 36.67% |
| UBER250117P00070000 | 2024-09-18 2:00PM EDT | 70.00 | 4.04 | 4.20 | 4.30 | -0.61 | -13.12% | 88 | 4,135 | 35.79% |
| UBER250117P00072500 | 2024-09-18 3:03PM EDT | 72.50 | 5.09 | 5.25 | 5.40 | -0.71 | -12.24% | 167 | 3,383 | 35.17% |
| UBER250117P00075000 | 2024-09-18 2:41PM EDT | 75.00 | 6.10 | 6.50 | 6.65 | -1.00 | -14.08% | 31 | 1,879 | 34.49% |
| UBER250117P00077500 | 2024-09-18 2:57PM EDT | 77.50 | 7.30 | 7.90 | 8.05 | -1.80 | -19.78% | 3 | 730 | 33.70% |
| UBER250117P00080000 | 2024-09-17 10:56AM EDT | 80.00 | 9.15 | 9.45 | 9.60 | -0.46 | -4.79% | 5 | 2,356 | 32.85% |
| UBER250117P00082500 | 2024-09-18 3:38PM EDT | 82.50 | 10.90 | 11.15 | 11.45 | -3.20 | -22.70% | 96 | 367 | 32.96% |
| UBER250117P00085000 | 2024-09-10 10:22AM EDT | 85.00 | 17.20 | 11.05 | 13.45 | 0.00 | - | 9 | 2,354 | 33.28% |
| UBER250117P00087500 | 2024-09-13 1:26PM EDT | 87.50 | 16.35 | 14.55 | 15.80 | 0.00 | - | 2 | 208 | 35.62% |
| UBER250117P00090000 | 2024-09-13 1:25PM EDT | 90.00 | 18.55 | 16.15 | 17.35 | 0.00 | - | 4 | 687 | 30.23% |
| UBER250117P00095000 | 2024-08-01 10:20AM EDT | 95.00 | 31.70 | 21.05 | 22.15 | 0.00 | - | 2 | 14 | 33.08% |
| UBER250117P00100000 | 2024-08-02 3:37PM EDT | 100.00 | 40.90 | 25.40 | 27.20 | 0.00 | - | 3 | 2 | 38.40% |
| UBER250117P00105000 | 2024-05-09 3:00PM EDT | 105.00 | 37.25 | 35.50 | 36.20 | 0.00 | - | 9 | 0 | 75.42% |
| UBER250117P00110000 | 2024-09-17 11:46AM EDT | 110.00 | 36.59 | 34.50 | 36.95 | 0.00 | - | 2 | 10 | 42.48% |
© 2024 Yahoo. All rights reserved.