Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00050000 | 2024-10-01 9:34AM EDT | 2024-10-11 | 25.05 | 23.80 | 25.40 | 0.00 | - | 1 | 18 | 175.39% |
| UBER241018C00050000 | 2024-10-04 9:52AM EDT | 2024-10-18 | 23.75 | 24.25 | 24.75 | +0.70 | +3.04% | 4 | 419 | 115.23% |
| UBER241025C00050000 | 2024-09-16 9:52AM EDT | 2024-10-25 | 22.19 | 24.30 | 24.55 | 0.00 | - | - | 1 | 87.30% |
| UBER241115C00050000 | 2024-10-02 2:12PM EDT | 2024-11-15 | 23.95 | 24.55 | 25.20 | 0.00 | - | 3 | 38 | 82.28% |
| UBER241220C00050000 | 2024-10-03 2:31PM EDT | 2024-12-20 | 23.76 | 23.85 | 25.50 | 0.00 | - | 15 | 818 | 55.27% |
| UBER250117C00050000 | 2024-10-04 3:01PM EDT | 2025-01-17 | 24.95 | 24.30 | 25.95 | +0.55 | +2.25% | 1 | 7,913 | 56.89% |
| UBER250221C00050000 | 2024-09-30 2:29PM EDT | 2025-02-21 | 26.65 | 25.75 | 26.35 | 0.00 | - | 13 | 38 | 61.45% |
| UBER250321C00050000 | 2024-10-02 10:21AM EDT | 2025-03-21 | 25.85 | 26.10 | 27.15 | 0.00 | - | 10 | 389 | 61.89% |
| UBER250620C00050000 | 2024-09-25 3:59PM EDT | 2025-06-20 | 29.85 | 26.70 | 28.70 | 0.00 | - | 4 | 1,466 | 57.74% |
| UBER250815C00050000 | 2024-10-04 1:28PM EDT | 2025-08-15 | 27.43 | 27.85 | 28.05 | +0.81 | +3.04% | 1 | 40 | 53.93% |
| UBER250919C00050000 | 2024-09-26 10:38AM EDT | 2025-09-19 | 29.70 | 28.15 | 29.30 | 0.00 | - | - | 10 | 55.65% |
| UBER251219C00050000 | 2024-10-02 10:21AM EDT | 2025-12-19 | 29.00 | 29.25 | 29.60 | 0.00 | - | 700 | 1,374 | 53.06% |
| UBER260116C00050000 | 2024-10-03 11:18AM EDT | 2026-01-16 | 27.80 | 29.35 | 30.85 | 0.00 | - | 1 | 492 | 54.64% |
| UBER260618C00050000 | 2024-09-24 1:06PM EDT | 2026-06-18 | 33.30 | 31.05 | 32.20 | 0.00 | - | 11 | 186 | 53.52% |
| UBER261218C00050000 | 2024-10-01 3:30PM EDT | 2026-12-18 | 33.10 | 30.75 | 34.25 | 0.00 | - | 5 | 175 | 50.05% |
| UBER270115C00050000 | 2024-09-30 10:13AM EDT | 2027-01-15 | 33.55 | 32.70 | 34.10 | 0.00 | - | 4 | 7 | 52.21% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00050000 | 2024-09-18 11:21AM EDT | 2024-10-11 | 0.03 | 0.00 | 0.43 | 0.00 | - | - | 105 | 162.50% |
| UBER241018P00050000 | 2024-09-30 11:21AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 758 | 91.02% |
| UBER241025P00050000 | 2024-09-17 10:27AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 0 | 86.91% |
| UBER241115P00050000 | 2024-10-04 3:56PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.21 | -0.05 | -29.41% | 3 | 189 | 62.89% |
| UBER241220P00050000 | 2024-10-04 10:04AM EDT | 2024-12-20 | 0.30 | 0.24 | 0.31 | 0.00 | - | 2 | 1,875 | 51.32% |
| UBER250117P00050000 | 2024-10-04 10:01AM EDT | 2025-01-17 | 0.43 | 0.19 | 0.44 | -0.01 | -2.27% | 2 | 6,012 | 48.54% |
| UBER250221P00050000 | 2024-10-03 12:41PM EDT | 2025-02-21 | 0.75 | 0.55 | 0.82 | 0.00 | - | 18 | 121 | 48.88% |
| UBER250321P00050000 | 2024-10-03 10:01AM EDT | 2025-03-21 | 0.85 | 0.75 | 0.83 | 0.00 | - | 1 | 1,336 | 44.78% |
| UBER250620P00050000 | 2024-10-03 12:22PM EDT | 2025-06-20 | 1.50 | 1.21 | 1.42 | 0.00 | - | 50 | 5,193 | 42.09% |
| UBER250815P00050000 | 2024-09-24 11:49AM EDT | 2025-08-15 | 1.47 | 1.66 | 1.84 | 0.00 | - | 2 | 3 | 41.53% |
| UBER250919P00050000 | 2024-09-26 12:36PM EDT | 2025-09-19 | 1.76 | 1.84 | 1.95 | 0.00 | - | - | 16 | 40.19% |
| UBER251219P00050000 | 2024-09-23 2:12PM EDT | 2025-12-19 | 2.35 | 2.11 | 2.59 | 0.00 | - | 1 | 10,479 | 39.66% |
| UBER260116P00050000 | 2024-09-27 2:11PM EDT | 2026-01-16 | 2.49 | 2.52 | 2.96 | 0.00 | - | 1 | 12,054 | 40.49% |
| UBER260618P00050000 | 2024-09-23 11:13AM EDT | 2026-06-18 | 3.50 | 2.50 | 3.70 | 0.00 | - | 10 | 276 | 38.54% |
| UBER261218P00050000 | 2024-09-25 10:00AM EDT | 2026-12-18 | 3.80 | 4.25 | 4.45 | 0.00 | - | 2 | 3,544 | 36.74% |
| UBER270115P00050000 | 2024-09-25 11:22AM EDT | 2027-01-15 | 4.19 | 4.30 | 4.70 | 0.00 | - | 10 | 10 | 37.03% |
© 2024 Yahoo. All rights reserved.