Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:80.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241004C00080000 | 2024-10-03 11:47AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 2,317 | 50.00% |
| UBER241011C00080000 | 2024-10-03 12:48PM EDT | 2024-10-11 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 1,295 | 23,520 | 47.66% |
| UBER241018C00080000 | 2024-10-03 12:34PM EDT | 2024-10-18 | 0.45 | 0.42 | 0.46 | +0.02 | +4.65% | 120 | 13,609 | 41.80% |
| UBER241025C00080000 | 2024-10-03 12:34PM EDT | 2024-10-25 | 0.63 | 0.60 | 0.64 | +0.01 | +1.61% | 130 | 2,358 | 38.87% |
| UBER241101C00080000 | 2024-10-03 10:09AM EDT | 2024-11-01 | 0.84 | 0.83 | 0.98 | -0.11 | -11.58% | 2 | 320 | 39.94% |
| UBER241108C00080000 | 2024-10-03 11:22AM EDT | 2024-11-08 | 1.69 | 1.72 | 1.81 | -0.04 | -2.31% | 15 | 193 | 47.17% |
| UBER241115C00080000 | 2024-10-03 12:47PM EDT | 2024-11-15 | 2.11 | 2.05 | 2.11 | +0.02 | +0.96% | 223 | 7,580 | 46.70% |
| UBER241220C00080000 | 2024-10-03 12:56PM EDT | 2024-12-20 | 2.94 | 2.88 | 2.95 | 0.00 | - | 21 | 7,551 | 41.75% |
| UBER250117C00080000 | 2024-10-03 12:33PM EDT | 2025-01-17 | 3.58 | 3.45 | 3.55 | -0.02 | -0.56% | 31 | 11,678 | 39.95% |
| UBER250221C00080000 | 2024-10-03 10:11AM EDT | 2025-02-21 | 4.65 | 4.65 | 4.75 | -0.19 | -3.93% | 2 | 797 | 41.60% |
| UBER250321C00080000 | 2024-10-03 12:13PM EDT | 2025-03-21 | 5.47 | 5.30 | 5.40 | -0.13 | -2.32% | 61 | 9,255 | 41.38% |
| UBER250620C00080000 | 2024-10-03 12:26PM EDT | 2025-06-20 | 7.50 | 7.25 | 7.40 | 0.00 | - | 206 | 5,147 | 41.64% |
| UBER250815C00080000 | 2024-10-03 10:18AM EDT | 2025-08-15 | 8.27 | 8.40 | 8.60 | -0.18 | -2.13% | 5 | 305 | 42.24% |
| UBER250919C00080000 | 2024-10-02 11:36AM EDT | 2025-09-19 | 9.80 | 8.95 | 9.10 | 0.00 | - | 2 | 15 | 41.83% |
| UBER251219C00080000 | 2024-10-02 3:53PM EDT | 2025-12-19 | 10.92 | 10.45 | 10.75 | 0.00 | - | 4 | 584 | 42.46% |
| UBER260116C00080000 | 2024-10-03 10:55AM EDT | 2026-01-16 | 10.90 | 11.00 | 11.40 | -0.40 | -3.54% | 1 | 7,185 | 43.15% |
| UBER260618C00080000 | 2024-09-27 2:57PM EDT | 2026-06-18 | 15.85 | 13.40 | 14.15 | 0.00 | - | 2 | 145 | 44.77% |
| UBER261218C00080000 | 2024-09-30 9:48AM EDT | 2026-12-18 | 17.70 | 15.35 | 16.35 | 0.00 | - | 1 | 450 | 44.53% |
| UBER270115C00080000 | 2024-10-02 3:15PM EDT | 2027-01-15 | 16.70 | 16.20 | 17.00 | 0.00 | - | 1 | 27 | 45.29% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241004P00080000 | 2024-10-03 10:16AM EDT | 2024-10-04 | 7.84 | 7.00 | 7.60 | +1.04 | +15.29% | 3 | 1 | 102.15% |
| UBER241011P00080000 | 2024-10-03 12:01PM EDT | 2024-10-11 | 7.30 | 7.55 | 8.10 | +0.10 | +1.39% | 5 | 136 | 57.42% |
| UBER241018P00080000 | 2024-10-03 12:43PM EDT | 2024-10-18 | 7.65 | 7.70 | 7.85 | +1.55 | +25.41% | 12 | 785 | 43.75% |
| UBER241025P00080000 | 2024-10-02 10:01AM EDT | 2024-10-25 | 6.90 | 7.85 | 8.00 | 0.00 | - | 1 | 150 | 39.75% |
| UBER241101P00080000 | 2024-09-30 9:40AM EDT | 2024-11-01 | 5.95 | 7.80 | 8.65 | 0.00 | - | 176 | 90 | 45.41% |
| UBER241115P00080000 | 2024-10-03 9:39AM EDT | 2024-11-15 | 8.65 | 9.05 | 9.20 | +0.16 | +1.88% | 1 | 752 | 44.09% |
| UBER241220P00080000 | 2024-10-02 9:43AM EDT | 2024-12-20 | 9.00 | 9.60 | 9.80 | 0.00 | - | 2 | 1,228 | 37.94% |
| UBER250117P00080000 | 2024-10-03 9:35AM EDT | 2025-01-17 | 9.75 | 10.00 | 10.15 | +0.09 | +0.93% | 1 | 2,432 | 35.06% |
| UBER250221P00080000 | 2024-10-03 9:46AM EDT | 2025-02-21 | 10.55 | 10.85 | 11.05 | +0.01 | +0.09% | 7 | 149 | 35.76% |
| UBER250321P00080000 | 2024-10-03 12:11PM EDT | 2025-03-21 | 11.28 | 11.25 | 11.45 | +0.98 | +9.51% | 49 | 641 | 34.79% |
| UBER250620P00080000 | 2024-09-25 12:36PM EDT | 2025-06-20 | 9.90 | 12.55 | 12.75 | 0.00 | - | 148 | 671 | 33.55% |
| UBER250815P00080000 | 2024-09-27 2:51PM EDT | 2025-08-15 | 11.65 | 13.30 | 13.60 | 0.00 | - | 2 | 18 | 33.63% |
| UBER251219P00080000 | 2024-09-13 12:05PM EDT | 2025-12-19 | 15.14 | 14.00 | 15.65 | 0.00 | - | 20 | 1,052 | 34.91% |
| UBER260116P00080000 | 2024-10-02 10:52AM EDT | 2026-01-16 | 14.50 | 14.80 | 15.00 | 0.00 | - | 2 | 231 | 31.88% |
| UBER260618P00080000 | 2024-09-25 9:51AM EDT | 2026-06-18 | 14.20 | 16.25 | 16.60 | 0.00 | - | 1 | 248 | 31.93% |
| UBER261218P00080000 | 2024-09-24 9:30AM EDT | 2026-12-18 | 16.64 | 17.45 | 18.90 | 0.00 | - | 2 | 90 | 33.42% |
| UBER270115P00080000 | 2024-09-19 3:09PM EDT | 2027-01-15 | 17.50 | 17.75 | 18.50 | 0.00 | - | - | 1 | 31.94% |
© 2024 Yahoo. All rights reserved.