Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018C00105000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 555 | 29 | 60.16% |
| UBER241115C00105000 | 2024-10-11 3:50PM EDT | 2024-11-15 | 0.50 | 0.43 | 0.50 | +0.41 | +455.56% | 368 | 2,638 | 45.41% |
| UBER241220C00105000 | 2024-10-11 3:58PM EDT | 2024-12-20 | 1.02 | 1.00 | 1.07 | +0.71 | +229.03% | 226 | 1,214 | 39.62% |
| UBER250117C00105000 | 2024-10-11 3:56PM EDT | 2025-01-17 | 1.53 | 1.37 | 1.75 | +1.04 | +212.24% | 851 | 993 | 39.43% |
| UBER250221C00105000 | 2024-10-11 3:58PM EDT | 2025-02-21 | 2.58 | 2.51 | 2.65 | +1.50 | +138.89% | 103 | 61 | 39.67% |
| UBER250321C00105000 | 2024-10-11 3:39PM EDT | 2025-03-21 | 3.21 | 3.15 | 3.30 | +1.71 | +114.00% | 2,036 | 326 | 39.58% |
| UBER250620C00105000 | 2024-10-11 3:26PM EDT | 2025-06-20 | 5.37 | 5.30 | 5.55 | +2.44 | +83.28% | 1,098 | 1,172 | 40.58% |
| UBER250815C00105000 | 2024-10-07 2:16PM EDT | 2025-08-15 | 3.10 | 5.60 | 7.00 | 0.00 | - | 131 | 167 | 41.60% |
| UBER250919C00105000 | 2024-10-11 12:04PM EDT | 2025-09-19 | 7.12 | 7.15 | 7.40 | +2.70 | +61.09% | 12 | 27 | 40.68% |
| UBER251219C00105000 | 2024-10-11 11:42AM EDT | 2025-12-19 | 8.80 | 8.15 | 9.35 | +2.90 | +49.15% | 7 | 117 | 41.52% |
| UBER260116C00105000 | 2024-10-11 12:23PM EDT | 2026-01-16 | 9.44 | 8.80 | 10.20 | +3.09 | +48.66% | 66 | 540 | 42.47% |
| UBER260618C00105000 | 2024-10-11 10:38AM EDT | 2026-06-18 | 11.55 | 10.10 | 14.90 | +5.15 | +80.47% | 1 | 33 | 47.38% |
| UBER261218C00105000 | 2024-09-24 12:49PM EDT | 2026-12-18 | 10.70 | 15.35 | 16.10 | 0.00 | - | 19 | 610 | 43.94% |
| UBER270115C00105000 | 2024-10-11 9:51AM EDT | 2027-01-15 | 14.68 | 15.90 | 16.45 | +3.02 | +25.90% | 7 | 56 | 43.87% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018P00105000 | 2024-09-26 3:40PM EDT | 2024-10-18 | 19.95 | 17.75 | 20.35 | -8.55 | -30.00% | 2 | 2 | 95.70% |
| UBER241220P00105000 | 2024-04-26 11:35AM EDT | 2024-12-20 | 35.80 | 40.15 | 41.30 | 0.00 | - | 3 | 0 | 188.21% |
| UBER250117P00105000 | 2024-05-09 3:00PM EDT | 2025-01-17 | 37.25 | 35.50 | 36.20 | 0.00 | - | 9 | 0 | 131.56% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 2025-03-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER250620P00105000 | 2024-02-14 3:46PM EDT | 2025-06-20 | 29.35 | 29.55 | 31.85 | 0.00 | - | 26 | 26 | 64.03% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 2025-12-19 | 31.10 | 36.35 | 37.45 | 0.00 | - | 1 | 2 | 65.33% |
| UBER260116P00105000 | 2024-10-11 10:45AM EDT | 2026-01-16 | 25.20 | 22.95 | 24.10 | -6.05 | -19.36% | 1 | 4 | 29.69% |
| UBER261218P00105000 | 2024-08-07 3:18PM EDT | 2026-12-18 | 39.50 | 36.55 | 39.95 | 0.00 | - | - | 30 | 50.86% |
© 2024 Yahoo. All rights reserved.