Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00060000 | 2024-10-01 1:49PM EDT | 2024-10-11 | 14.64 | 14.20 | 15.00 | 0.00 | - | 3 | 15 | 106.15% |
| UBER241018C00060000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 14.32 | 14.35 | 14.65 | -0.48 | -3.24% | 6 | 4,913 | 69.04% |
| UBER241025C00060000 | 2024-09-20 10:20AM EDT | 2024-10-25 | 15.13 | 14.45 | 15.50 | 0.00 | - | 29 | 29 | 75.15% |
| UBER241115C00060000 | 2024-10-04 3:12PM EDT | 2024-11-15 | 14.90 | 15.15 | 16.30 | +0.70 | +4.93% | 3 | 824 | 67.58% |
| UBER241220C00060000 | 2024-10-04 11:32AM EDT | 2024-12-20 | 15.00 | 15.85 | 17.00 | +1.10 | +7.91% | 1 | 811 | 58.25% |
| UBER250117C00060000 | 2024-10-04 3:25PM EDT | 2025-01-17 | 16.12 | 15.55 | 16.50 | +0.87 | +5.70% | 7 | 3,319 | 50.61% |
| UBER250221C00060000 | 2024-10-04 12:55PM EDT | 2025-02-21 | 17.00 | 16.20 | 18.40 | +0.35 | +2.10% | 70 | 836 | 50.24% |
| UBER250321C00060000 | 2024-10-04 11:32AM EDT | 2025-03-21 | 16.90 | 17.70 | 17.85 | +0.15 | +0.90% | 1 | 295 | 49.70% |
| UBER250620C00060000 | 2024-09-27 2:33PM EDT | 2025-06-20 | 20.74 | 19.30 | 19.50 | 0.00 | - | 3 | 1,002 | 48.84% |
| UBER250815C00060000 | 2024-09-26 9:41AM EDT | 2025-08-15 | 22.55 | 20.30 | 21.35 | 0.00 | - | 3 | 78 | 50.46% |
| UBER250919C00060000 | 2024-09-25 10:32AM EDT | 2025-09-19 | 23.25 | 20.75 | 21.20 | 0.00 | - | - | 1 | 49.51% |
| UBER251219C00060000 | 2024-10-02 10:49AM EDT | 2025-12-19 | 22.15 | 22.15 | 22.90 | 0.00 | - | 1 | 862 | 50.64% |
| UBER260116C00060000 | 2024-10-04 9:52AM EDT | 2026-01-16 | 22.40 | 22.50 | 24.50 | -0.10 | -0.44% | 1 | 561 | 51.32% |
| UBER260618C00060000 | 2024-10-03 10:13AM EDT | 2026-06-18 | 23.60 | 24.50 | 25.90 | 0.00 | - | 12 | 192 | 50.01% |
| UBER261218C00060000 | 2024-10-04 1:07PM EDT | 2026-12-18 | 26.57 | 26.30 | 27.15 | +0.97 | +3.79% | 5 | 261 | 49.45% |
| UBER270115C00060000 | 2024-09-24 3:02PM EDT | 2027-01-15 | 28.93 | 26.90 | 27.30 | 0.00 | - | - | 9 | 49.02% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00060000 | 2024-10-04 3:32PM EDT | 2024-10-11 | 0.04 | 0.01 | 0.27 | -0.12 | -75.00% | 1 | 153 | 89.06% |
| UBER241018P00060000 | 2024-10-04 3:36PM EDT | 2024-10-18 | 0.13 | 0.05 | 0.13 | +0.01 | +8.33% | 5 | 3,136 | 58.20% |
| UBER241025P00060000 | 2024-10-04 1:26PM EDT | 2024-10-25 | 0.09 | 0.06 | 0.17 | -0.08 | -47.06% | 3 | 3,565 | 53.42% |
| UBER241101P00060000 | 2024-10-04 1:24PM EDT | 2024-11-01 | 0.22 | 0.15 | 0.47 | -0.07 | -24.14% | 24 | 72 | 52.69% |
| UBER241115P00060000 | 2024-10-04 3:51PM EDT | 2024-11-15 | 0.62 | 0.60 | 0.62 | -0.15 | -19.48% | 18 | 2,512 | 51.17% |
| UBER241220P00060000 | 2024-10-03 2:34PM EDT | 2024-12-20 | 1.19 | 0.98 | 1.04 | 0.00 | - | 5 | 1,108 | 44.51% |
| UBER250117P00060000 | 2024-10-04 9:43AM EDT | 2025-01-17 | 1.38 | 1.27 | 1.52 | -0.12 | -8.00% | 8 | 12,888 | 43.56% |
| UBER250221P00060000 | 2024-10-02 1:47PM EDT | 2025-02-21 | 2.07 | 1.64 | 1.90 | 0.00 | - | 37 | 3,176 | 41.13% |
| UBER250321P00060000 | 2024-10-03 10:04AM EDT | 2025-03-21 | 2.47 | 2.15 | 2.23 | 0.00 | - | 3 | 6,107 | 40.10% |
| UBER250620P00060000 | 2024-10-04 1:19PM EDT | 2025-06-20 | 3.30 | 3.15 | 3.30 | -0.22 | -6.25% | 1 | 5,488 | 38.54% |
| UBER250815P00060000 | 2024-09-25 2:26PM EDT | 2025-08-15 | 3.26 | 3.80 | 3.95 | 0.00 | - | 17 | 46 | 38.20% |
| UBER250919P00060000 | 2024-10-02 10:55AM EDT | 2025-09-19 | 4.15 | 4.05 | 4.15 | 0.00 | - | 7 | 8 | 37.17% |
| UBER251219P00060000 | 2024-10-03 10:39AM EDT | 2025-12-19 | 5.45 | 4.65 | 5.10 | 0.00 | - | 7 | 703 | 36.98% |
| UBER260116P00060000 | 2024-10-03 9:53AM EDT | 2026-01-16 | 5.50 | 5.05 | 5.40 | 0.00 | - | 12 | 2,789 | 37.01% |
| UBER260618P00060000 | 2024-09-30 10:51AM EDT | 2026-06-18 | 6.83 | 6.15 | 6.60 | 0.00 | - | 1 | 34 | 36.12% |
| UBER261218P00060000 | 2024-10-02 2:42PM EDT | 2026-12-18 | 7.73 | 7.15 | 7.75 | 0.00 | - | 1 | 345 | 35.04% |
| UBER270115P00060000 | 2024-09-24 1:27PM EDT | 2027-01-15 | 6.96 | 7.40 | 7.90 | 0.00 | - | - | 2 | 34.86% |
© 2024 Yahoo. All rights reserved.