Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00055000 | 2024-10-03 3:33PM EDT | 2024-10-11 | 19.79 | 19.55 | 20.40 | +1.74 | +9.64% | 1 | 102 | 174.02% |
| UBER241018C00055000 | 2024-10-07 10:50AM EDT | 2024-10-18 | 20.78 | 19.65 | 20.50 | +1.79 | +9.43% | 1 | 627 | 118.56% |
| UBER241025C00055000 | 2024-09-20 10:06AM EDT | 2024-10-25 | 19.91 | 17.70 | 19.90 | +0.10 | +0.50% | 1 | 12 | 85.16% |
| UBER241101C00055000 | 2024-09-27 3:20PM EDT | 2024-11-01 | 21.26 | 19.55 | 20.20 | 0.00 | - | 10 | 15 | 71.48% |
| UBER241108C00055000 | 2024-10-03 3:33PM EDT | 2024-11-08 | 18.51 | 19.75 | 21.00 | 0.00 | - | - | 1 | 81.05% |
| UBER241115C00055000 | 2024-10-04 10:32AM EDT | 2024-11-15 | 19.90 | 19.10 | 20.50 | +0.61 | +3.16% | 7 | 193 | 54.10% |
| UBER241220C00055000 | 2024-10-07 9:57AM EDT | 2024-12-20 | 20.80 | 20.60 | 20.75 | +0.50 | +2.46% | 1 | 486 | 59.06% |
| UBER250117C00055000 | 2024-10-07 2:59PM EDT | 2025-01-17 | 20.40 | 20.30 | 21.20 | -0.05 | -0.24% | 9 | 2,887 | 51.44% |
| UBER250221C00055000 | 2024-09-24 11:16AM EDT | 2025-02-21 | 23.95 | 21.65 | 21.85 | 0.00 | - | 1 | 58 | 55.05% |
| UBER250321C00055000 | 2024-10-02 3:54PM EDT | 2025-03-21 | 21.90 | 21.80 | 22.65 | +1.28 | +6.21% | 1 | 204 | 54.27% |
| UBER250620C00055000 | 2024-10-02 2:58PM EDT | 2025-06-20 | 22.23 | 23.40 | 24.55 | 0.00 | - | 5 | 639 | 54.60% |
| UBER250815C00055000 | 2024-10-02 10:49AM EDT | 2025-08-15 | 23.95 | 23.45 | 24.75 | 0.00 | - | 1 | 22 | 50.15% |
| UBER250919C00055000 | 2024-10-04 12:27PM EDT | 2025-09-19 | 23.90 | 22.60 | 24.80 | 0.00 | - | 1 | 1 | 51.09% |
| UBER251219C00055000 | 2024-09-24 1:21PM EDT | 2025-12-19 | 27.95 | 25.70 | 27.35 | 0.00 | - | 1 | 35 | 52.97% |
| UBER260116C00055000 | 2024-10-04 3:32PM EDT | 2026-01-16 | 25.82 | 25.85 | 26.90 | +0.31 | +1.22% | 1 | 480 | 50.74% |
| UBER260618C00055000 | 2024-09-25 11:02AM EDT | 2026-06-18 | 30.18 | 27.60 | 28.70 | 0.00 | - | 1 | 5 | 50.35% |
| UBER261218C00055000 | 2024-10-04 1:46PM EDT | 2026-12-18 | 29.65 | 29.40 | 31.30 | 0.00 | - | 15 | 126 | 51.03% |
| UBER270115C00055000 | 2024-10-04 3:32PM EDT | 2027-01-15 | 29.83 | 29.55 | 32.50 | 0.00 | - | 26 | 94 | 52.20% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00055000 | 2024-09-19 11:46AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 112.50% |
| UBER241018P00055000 | 2024-10-07 10:41AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.12 | -0.05 | -71.43% | 1 | 2,024 | 82.03% |
| UBER241025P00055000 | 2024-09-24 2:02PM EDT | 2024-10-25 | 0.07 | 0.01 | 0.31 | 0.00 | - | 1 | 62 | 74.61% |
| UBER241101P00055000 | 2024-09-30 10:59AM EDT | 2024-11-01 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 40 | 75.88% |
| UBER241108P00055000 | 2024-10-04 10:06AM EDT | 2024-11-08 | 0.27 | 0.04 | 0.75 | 0.00 | - | 2 | 0 | 68.16% |
| UBER241115P00055000 | 2024-10-07 3:36PM EDT | 2024-11-15 | 0.30 | 0.24 | 0.39 | +0.03 | +11.11% | 15 | 1,355 | 58.89% |
| UBER241220P00055000 | 2024-10-07 12:21PM EDT | 2024-12-20 | 0.46 | 0.49 | 0.55 | -0.15 | -24.59% | 1 | 1,837 | 48.93% |
| UBER250117P00055000 | 2024-10-07 2:17PM EDT | 2025-01-17 | 0.71 | 0.69 | 0.74 | -0.06 | -7.79% | 4 | 9,809 | 45.14% |
| UBER250221P00055000 | 2024-10-03 11:21AM EDT | 2025-02-21 | 1.10 | 1.09 | 1.14 | -0.25 | -18.52% | 2 | 135 | 44.21% |
| UBER250321P00055000 | 2024-10-07 2:46PM EDT | 2025-03-21 | 1.30 | 1.30 | 1.36 | -0.07 | -5.11% | 2,500 | 4,203 | 42.65% |
| UBER250620P00055000 | 2024-10-03 3:32PM EDT | 2025-06-20 | 2.32 | 2.05 | 2.21 | 0.00 | - | 5 | 5,564 | 40.71% |
| UBER250815P00055000 | 2024-10-07 2:30PM EDT | 2025-08-15 | 2.60 | 1.71 | 2.70 | +0.40 | +18.18% | 10 | 10 | 39.93% |
| UBER250919P00055000 | 2024-10-03 2:22PM EDT | 2025-09-19 | 3.10 | 2.71 | 2.81 | 0.00 | - | 25 | 29 | 38.50% |
| UBER251219P00055000 | 2024-10-04 9:46AM EDT | 2025-12-19 | 3.60 | 2.14 | 3.65 | 0.00 | - | 30 | 631 | 38.38% |
| UBER260116P00055000 | 2024-10-07 12:13PM EDT | 2026-01-16 | 3.62 | 2.64 | 3.85 | -0.35 | -8.82% | 20 | 10,486 | 38.12% |
| UBER260618P00055000 | 2024-09-30 2:03PM EDT | 2026-06-18 | 4.57 | 4.55 | 5.40 | 0.00 | - | 1 | 2,113 | 39.00% |
| UBER261218P00055000 | 2024-09-30 3:37PM EDT | 2026-12-18 | 5.70 | 5.45 | 6.20 | 0.00 | - | 2 | 507 | 36.86% |
| UBER270115P00055000 | 2024-10-07 9:30AM EDT | 2027-01-15 | 5.85 | 5.40 | 6.00 | +0.40 | +7.34% | 10 | 18 | 35.60% |
© 2024 Yahoo. All rights reserved.