Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018C00045000 | 2024-09-23 11:19AM EDT | 2024-10-18 | 28.93 | 29.05 | 30.00 | 0.00 | - | 15 | 132 | 149.41% |
| UBER241101C00045000 | 2024-09-20 3:52PM EDT | 2024-11-01 | 29.18 | 27.55 | 31.15 | 0.00 | - | 20 | 20 | 84.77% |
| UBER241115C00045000 | 2024-08-13 12:02PM EDT | 2024-11-15 | 25.76 | 22.60 | 25.35 | 0.00 | - | 3 | 3 | 0.00% |
| UBER241220C00045000 | 2024-09-23 2:30PM EDT | 2024-12-20 | 30.55 | 29.30 | 30.15 | 0.00 | - | 1 | 142 | 69.53% |
| UBER250117C00045000 | 2024-10-04 2:47PM EDT | 2025-01-17 | 29.68 | 29.10 | 30.70 | -0.91 | -2.97% | 1 | 6,344 | 64.04% |
| UBER250221C00045000 | 2024-09-10 11:31AM EDT | 2025-02-21 | 25.00 | 29.35 | 31.70 | 0.00 | - | 1 | 8 | 66.31% |
| UBER250321C00045000 | 2024-09-20 1:27PM EDT | 2025-03-21 | 30.30 | 30.45 | 32.20 | 0.00 | - | 1 | 35 | 70.48% |
| UBER250620C00045000 | 2024-09-17 10:24AM EDT | 2025-06-20 | 30.50 | 31.45 | 32.90 | 0.00 | - | 7 | 337 | 64.08% |
| UBER250815C00045000 | 2024-09-18 2:51PM EDT | 2025-08-15 | 32.40 | 32.00 | 33.60 | 0.00 | - | 1 | 3 | 62.62% |
| UBER251219C00045000 | 2024-09-20 11:07AM EDT | 2025-12-19 | 33.25 | 33.20 | 33.95 | 0.00 | - | 3 | 469 | 57.41% |
| UBER260116C00045000 | 2024-09-24 2:46PM EDT | 2026-01-16 | 36.50 | 32.45 | 34.60 | 0.00 | - | 2 | 1,021 | 55.38% |
| UBER260618C00045000 | 2024-10-02 2:02PM EDT | 2026-06-18 | 34.20 | 34.30 | 35.45 | 0.00 | - | 1 | 12 | 54.37% |
| UBER261218C00045000 | 2024-09-20 2:58PM EDT | 2026-12-18 | 35.65 | 35.10 | 37.35 | 0.00 | - | 3 | 109 | 53.08% |
| UBER270115C00045000 | 2024-10-02 3:01PM EDT | 2027-01-15 | 35.57 | 36.25 | 37.95 | 0.00 | - | 43 | 104 | 55.48% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00045000 | 2024-09-16 1:52PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 5 | 193.75% |
| UBER241018P00045000 | 2024-09-19 9:30AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 340 | 123.44% |
| UBER241115P00045000 | 2024-10-01 10:50AM EDT | 2024-11-15 | 0.07 | 0.02 | 0.35 | 0.00 | - | 2 | 493 | 80.08% |
| UBER241220P00045000 | 2024-10-04 10:01AM EDT | 2024-12-20 | 0.17 | 0.06 | 0.18 | +0.03 | +21.43% | 2 | 615 | 54.69% |
| UBER250117P00045000 | 2024-10-04 9:58AM EDT | 2025-01-17 | 0.23 | 0.15 | 0.25 | +0.04 | +21.05% | 2 | 7,081 | 50.98% |
| UBER250221P00045000 | 2024-10-04 9:56AM EDT | 2025-02-21 | 0.40 | 0.34 | 0.61 | +0.01 | +2.56% | 2 | 51 | 52.20% |
| UBER250321P00045000 | 2024-10-03 9:59AM EDT | 2025-03-21 | 0.48 | 0.24 | 0.71 | -0.07 | -12.73% | 2 | 1,831 | 52.22% |
| UBER250620P00045000 | 2024-09-26 12:58PM EDT | 2025-06-20 | 0.76 | 0.79 | 0.91 | 0.00 | - | 3 | 6,268 | 44.70% |
| UBER250815P00045000 | 2024-09-26 12:24PM EDT | 2025-08-15 | 1.00 | 1.01 | 1.15 | 0.00 | - | 2 | 99 | 43.16% |
| UBER250919P00045000 | 2024-10-03 1:58PM EDT | 2025-09-19 | 1.31 | 1.04 | 1.63 | 0.00 | - | 400 | 410 | 45.36% |
| UBER251219P00045000 | 2024-09-27 10:37AM EDT | 2025-12-19 | 1.50 | 1.63 | 1.76 | 0.00 | - | 1 | 1,058 | 41.38% |
| UBER260116P00045000 | 2024-10-03 9:30AM EDT | 2026-01-16 | 1.82 | 1.75 | 1.87 | 0.00 | - | 1 | 2,348 | 40.91% |
| UBER260618P00045000 | 2024-08-30 2:46PM EDT | 2026-06-18 | 2.68 | 2.20 | 2.46 | 0.00 | - | 5 | 332 | 38.95% |
| UBER261218P00045000 | 2024-09-27 2:13PM EDT | 2026-12-18 | 3.05 | 2.86 | 3.30 | 0.00 | - | 3 | 1,447 | 38.18% |
| UBER270115P00045000 | 2024-09-26 2:02PM EDT | 2027-01-15 | 3.05 | 3.10 | 4.35 | 0.00 | - | 10 | 22 | 42.00% |
© 2024 Yahoo. All rights reserved.