Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018C00047500 | 2024-09-27 10:38AM EDT | 2024-10-18 | 28.90 | 26.65 | 28.55 | 0.00 | - | 1 | 8 | 176.76% |
| UBER241115C00047500 | 2024-10-01 9:32AM EDT | 2024-11-15 | 27.60 | 26.90 | 28.25 | 0.00 | - | 1 | 15 | 98.73% |
| UBER241220C00047500 | 2024-09-23 3:02PM EDT | 2024-12-20 | 28.13 | 27.25 | 27.80 | 0.00 | - | 4 | 48 | 71.34% |
| UBER250117C00047500 | 2024-10-04 1:28PM EDT | 2025-01-17 | 27.23 | 27.05 | 28.70 | -1.42 | -4.96% | 11 | 1,760 | 67.53% |
| UBER250221C00047500 | 2024-09-09 10:16AM EDT | 2025-02-21 | 25.15 | 27.85 | 28.80 | 0.00 | - | 1 | 18 | 64.70% |
| UBER250321C00047500 | 2024-09-16 3:48PM EDT | 2025-03-21 | 25.75 | 28.35 | 29.15 | 0.00 | - | 1 | 110 | 63.84% |
| UBER250620C00047500 | 2024-09-17 12:28PM EDT | 2025-06-20 | 28.54 | 29.30 | 30.45 | 0.00 | - | 2 | 291 | 60.51% |
| UBER250815C00047500 | 2024-09-23 3:02PM EDT | 2025-08-15 | 30.49 | 29.90 | 31.15 | 0.00 | - | 2 | 5 | 59.23% |
| UBER251219C00047500 | 2024-09-18 9:36AM EDT | 2025-12-19 | 29.19 | 31.20 | 31.55 | 0.00 | - | 9 | 24 | 54.64% |
| UBER260116C00047500 | 2024-10-02 2:03PM EDT | 2026-01-16 | 30.50 | 30.45 | 32.10 | 0.00 | - | 1 | 584 | 52.46% |
| UBER260618C00047500 | 2024-09-26 2:31PM EDT | 2026-06-18 | 35.00 | 31.85 | 34.15 | 0.00 | - | 1 | 10 | 53.03% |
| UBER261218C00047500 | 2024-09-17 12:15PM EDT | 2026-12-18 | 34.00 | 34.35 | 36.80 | 0.00 | - | 2 | 76 | 55.97% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018P00047500 | 2024-09-24 9:30AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 246 | 118.95% |
| UBER241115P00047500 | 2024-10-04 2:15PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.12 | 0.00 | - | 13 | 153 | 65.04% |
| UBER241220P00047500 | 2024-10-04 10:04AM EDT | 2024-12-20 | 0.27 | 0.10 | 0.27 | +0.07 | +35.00% | 2 | 1,851 | 53.22% |
| UBER250117P00047500 | 2024-10-04 10:01AM EDT | 2025-01-17 | 0.33 | 0.13 | 0.39 | +0.06 | +22.22% | 2 | 2,568 | 52.54% |
| UBER250221P00047500 | 2024-10-01 12:38PM EDT | 2025-02-21 | 0.48 | 0.31 | 0.62 | 0.00 | - | 3 | 159 | 50.44% |
| UBER250321P00047500 | 2024-09-30 2:53PM EDT | 2025-03-21 | 0.54 | 0.56 | 0.63 | 0.00 | - | 8 | 640 | 46.19% |
| UBER250620P00047500 | 2024-10-03 3:27PM EDT | 2025-06-20 | 1.18 | 1.03 | 1.30 | 0.00 | - | 202 | 514 | 45.07% |
| UBER250815P00047500 | 2024-09-26 12:24PM EDT | 2025-08-15 | 1.27 | 1.33 | 1.43 | 0.00 | - | 2 | 16 | 42.04% |
| UBER250919P00047500 | 2024-09-24 1:22PM EDT | 2025-09-19 | 1.09 | 1.35 | 1.58 | 0.00 | - | - | 5 | 41.14% |
| UBER251219P00047500 | 2024-09-26 12:26PM EDT | 2025-12-19 | 1.91 | 1.45 | 2.14 | 0.00 | - | 1 | 237 | 40.48% |
| UBER260116P00047500 | 2024-10-02 3:54PM EDT | 2026-01-16 | 2.28 | 2.08 | 2.54 | 0.00 | - | 1 | 1,846 | 41.72% |
| UBER260618P00047500 | 2024-08-21 9:32AM EDT | 2026-06-18 | 3.30 | 2.89 | 3.15 | 0.00 | - | 1 | 76 | 39.30% |
| UBER261218P00047500 | 2024-09-27 2:13PM EDT | 2026-12-18 | 4.15 | 3.55 | 3.90 | 0.00 | - | 1 | 989 | 37.67% |
| UBER270115P00047500 | 2024-09-18 3:32PM EDT | 2027-01-15 | 4.00 | 3.10 | 4.00 | 0.00 | - | - | 1 | 37.43% |
© 2024 Yahoo. All rights reserved.