Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018C00042500 | 2024-09-26 10:43AM EDT | 2024-10-18 | 33.19 | 31.15 | 32.40 | 0.00 | - | 1 | 187 | 191.11% |
| UBER241115C00042500 | 2024-09-26 10:43AM EDT | 2024-11-15 | 33.37 | 31.45 | 32.85 | 0.00 | - | 1 | 2 | 98.73% |
| UBER241220C00042500 | 2024-09-20 3:48PM EDT | 2024-12-20 | 31.90 | 31.40 | 33.25 | 0.00 | - | 2 | 23 | 79.10% |
| UBER250117C00042500 | 2024-10-01 3:29PM EDT | 2025-01-17 | 33.00 | 30.80 | 32.75 | 0.00 | - | 1 | 2,237 | 77.78% |
| UBER250221C00042500 | 2024-09-26 10:07AM EDT | 2025-02-21 | 34.24 | 32.60 | 34.15 | 0.00 | - | 1 | 28 | 77.42% |
| UBER250321C00042500 | 2024-08-01 2:52PM EDT | 2025-03-21 | 21.20 | 31.00 | 32.40 | 0.00 | - | 1 | 37 | 55.13% |
| UBER250620C00042500 | 2024-09-17 3:34PM EDT | 2025-06-20 | 32.15 | 33.60 | 35.20 | 0.00 | - | 2 | 135 | 66.89% |
| UBER250815C00042500 | 2024-08-23 3:01PM EDT | 2025-08-15 | 34.51 | 33.05 | 34.90 | 0.00 | - | 1 | 1 | 57.08% |
| UBER251219C00042500 | 2024-10-01 9:30AM EDT | 2025-12-19 | 36.00 | 35.15 | 35.85 | 0.00 | - | 1 | 28 | 58.44% |
| UBER260116C00042500 | 2024-09-25 3:02PM EDT | 2026-01-16 | 38.64 | 35.45 | 36.20 | 0.00 | - | 3 | 2,851 | 58.61% |
| UBER260618C00042500 | 2024-08-21 11:00AM EDT | 2026-06-18 | 37.05 | 34.80 | 36.85 | 0.00 | - | 2 | 3 | 50.89% |
| UBER261218C00042500 | 2024-08-16 10:45AM EDT | 2026-12-18 | 36.20 | 34.90 | 36.85 | 0.00 | - | 8 | 208 | 49.24% |
| UBER270115C00042500 | 2024-09-23 9:35AM EDT | 2027-01-15 | 38.40 | 37.90 | 40.10 | 0.00 | - | - | 1 | 57.20% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018P00042500 | 2024-09-11 11:01AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.23 | 0.00 | - | 26 | 47 | 139.45% |
| UBER241115P00042500 | 2024-09-23 3:09PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 70 | 99.32% |
| UBER241220P00042500 | 2024-10-04 10:04AM EDT | 2024-12-20 | 0.10 | 0.05 | 0.12 | +0.01 | +11.11% | 2 | 133 | 56.84% |
| UBER250117P00042500 | 2024-10-04 12:50PM EDT | 2025-01-17 | 0.15 | 0.06 | 0.17 | 0.00 | - | 4 | 973 | 50.98% |
| UBER250221P00042500 | 2024-10-02 10:37AM EDT | 2025-02-21 | 0.33 | 0.12 | 0.51 | +0.07 | +26.92% | 2 | 22 | 52.44% |
| UBER250321P00042500 | 2024-10-04 9:49AM EDT | 2025-03-21 | 0.37 | 0.16 | 0.39 | -0.05 | -11.90% | 2 | 111 | 49.90% |
| UBER250620P00042500 | 2024-10-02 10:30AM EDT | 2025-06-20 | 0.70 | 0.38 | 1.02 | 0.00 | - | 2 | 294 | 50.20% |
| UBER250815P00042500 | 2024-10-03 1:41PM EDT | 2025-08-15 | 0.96 | 0.68 | 1.12 | 0.00 | - | 3 | 25 | 46.68% |
| UBER250919P00042500 | 2024-10-04 1:41PM EDT | 2025-09-19 | 0.99 | 0.80 | 0.98 | +0.27 | +37.50% | 3 | 8 | 42.75% |
| UBER251219P00042500 | 2024-09-26 12:25PM EDT | 2025-12-19 | 1.25 | 1.29 | 1.43 | 0.00 | - | 2 | 65 | 42.25% |
| UBER260116P00042500 | 2024-10-04 9:30AM EDT | 2026-01-16 | 1.63 | 1.40 | 1.68 | +0.05 | +3.16% | 1 | 598 | 42.98% |
| UBER260618P00042500 | 2024-08-02 2:15PM EDT | 2026-06-18 | 4.02 | 1.61 | 2.45 | 0.00 | - | 700 | 721 | 42.19% |
| UBER261218P00042500 | 2024-09-27 2:12PM EDT | 2026-12-18 | 2.47 | 1.59 | 2.89 | 0.00 | - | 1 | 499 | 39.33% |
© 2024 Yahoo. All rights reserved.