Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00065000 | 2024-10-04 3:32PM EDT | 2024-10-11 | 9.17 | 9.35 | 10.35 | -0.23 | -2.45% | 76 | 7 | 87.21% |
| UBER241018C00065000 | 2024-10-04 2:45PM EDT | 2024-10-18 | 9.15 | 9.40 | 10.70 | +0.60 | +7.02% | 69 | 1,355 | 68.07% |
| UBER241025C00065000 | 2024-09-25 3:06PM EDT | 2024-10-25 | 13.63 | 9.70 | 10.25 | 0.00 | - | 2 | 15 | 53.71% |
| UBER241101C00065000 | 2024-10-03 9:47AM EDT | 2024-11-01 | 8.96 | 9.85 | 11.05 | 0.00 | - | 1 | 17 | 56.15% |
| UBER241115C00065000 | 2024-10-04 11:31AM EDT | 2024-11-15 | 10.30 | 10.90 | 11.90 | +1.00 | +10.75% | 7 | 968 | 59.33% |
| UBER241220C00065000 | 2024-10-03 3:01PM EDT | 2024-12-20 | 10.85 | 11.75 | 12.85 | 0.00 | - | 21 | 1,184 | 52.36% |
| UBER250117C00065000 | 2024-10-04 2:44PM EDT | 2025-01-17 | 12.09 | 12.40 | 13.15 | +0.79 | +6.99% | 7 | 7,164 | 51.43% |
| UBER250221C00065000 | 2024-10-03 9:53AM EDT | 2025-02-21 | 12.30 | 13.45 | 13.60 | 0.00 | - | 3 | 502 | 47.49% |
| UBER250321C00065000 | 2024-10-04 3:29PM EDT | 2025-03-21 | 13.85 | 14.05 | 15.15 | +0.65 | +4.92% | 6 | 350 | 52.44% |
| UBER250620C00065000 | 2024-10-04 3:59PM EDT | 2025-06-20 | 15.95 | 15.90 | 16.55 | +0.60 | +3.91% | 2 | 7,267 | 48.72% |
| UBER250815C00065000 | 2024-09-26 9:41AM EDT | 2025-08-15 | 19.10 | 17.00 | 17.50 | 0.00 | - | 3 | 7 | 48.15% |
| UBER251219C00065000 | 2024-10-03 9:31AM EDT | 2025-12-19 | 18.30 | 19.00 | 20.25 | 0.00 | - | 1 | 581 | 50.34% |
| UBER260116C00065000 | 2024-10-04 3:16PM EDT | 2026-01-16 | 19.44 | 19.45 | 19.75 | +1.14 | +6.23% | 19 | 3,196 | 47.11% |
| UBER260618C00065000 | 2024-09-26 10:33AM EDT | 2026-06-18 | 22.45 | 21.20 | 22.85 | 0.00 | - | 1 | 56 | 50.09% |
| UBER261218C00065000 | 2024-10-04 12:52PM EDT | 2026-12-18 | 23.75 | 23.95 | 25.30 | -1.85 | -7.23% | 2 | 233 | 50.47% |
| UBER270115C00065000 | 2024-09-23 1:53PM EDT | 2027-01-15 | 23.90 | 24.20 | 24.75 | -1.85 | -7.18% | 2 | 3 | 48.19% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00065000 | 2024-10-04 3:03PM EDT | 2024-10-11 | 0.14 | 0.06 | 0.18 | -0.10 | -41.67% | 847 | 179 | 58.79% |
| UBER241018P00065000 | 2024-10-04 3:32PM EDT | 2024-10-18 | 0.25 | 0.22 | 0.25 | -0.16 | -39.02% | 76 | 7,500 | 49.02% |
| UBER241025P00065000 | 2024-10-04 9:58AM EDT | 2024-10-25 | 0.38 | 0.14 | 0.37 | -0.16 | -29.63% | 16 | 342 | 44.34% |
| UBER241101P00065000 | 2024-10-03 3:14PM EDT | 2024-11-01 | 0.63 | 0.40 | 0.67 | -0.14 | -18.18% | 2 | 404 | 45.95% |
| UBER241108P00065000 | 2024-10-04 2:48PM EDT | 2024-11-08 | 1.24 | 1.07 | 1.21 | -0.16 | -11.43% | 4 | 19 | 50.93% |
| UBER241115P00065000 | 2024-10-04 3:29PM EDT | 2024-11-15 | 1.38 | 1.30 | 1.34 | -0.26 | -15.85% | 54 | 3,421 | 48.44% |
| UBER241220P00065000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 1.90 | 1.87 | 1.95 | -0.40 | -17.39% | 3 | 1,811 | 42.14% |
| UBER250117P00065000 | 2024-10-04 12:04PM EDT | 2025-01-17 | 2.45 | 2.26 | 2.35 | -0.29 | -10.58% | 2 | 5,240 | 39.44% |
| UBER250221P00065000 | 2024-10-03 11:33AM EDT | 2025-02-21 | 3.52 | 3.00 | 3.10 | 0.00 | - | 15 | 1,749 | 39.39% |
| UBER250321P00065000 | 2024-10-03 9:49AM EDT | 2025-03-21 | 3.85 | 2.93 | 3.50 | 0.00 | - | 32 | 772 | 38.43% |
| UBER250620P00065000 | 2024-10-03 12:39PM EDT | 2025-06-20 | 5.10 | 4.60 | 5.60 | 0.00 | - | 1 | 1,711 | 40.99% |
| UBER250815P00065000 | 2024-09-24 3:06PM EDT | 2025-08-15 | 4.65 | 5.35 | 5.60 | 0.00 | - | 39 | 88 | 37.17% |
| UBER250919P00065000 | 2024-09-25 10:02AM EDT | 2025-09-19 | 4.80 | 5.65 | 5.80 | 0.00 | - | - | 9 | 36.07% |
| UBER251219P00065000 | 2024-10-03 1:36PM EDT | 2025-12-19 | 7.09 | 5.90 | 6.80 | 0.00 | - | 9 | 3,112 | 35.70% |
| UBER260116P00065000 | 2024-10-03 2:24PM EDT | 2026-01-16 | 7.35 | 6.75 | 7.55 | 0.00 | - | 33 | 1,926 | 37.19% |
| UBER260618P00065000 | 2024-10-03 2:20PM EDT | 2026-06-18 | 8.75 | 7.65 | 8.40 | 0.00 | - | 143 | 288 | 34.82% |
| UBER261218P00065000 | 2024-09-26 3:40PM EDT | 2026-12-18 | 8.93 | 8.75 | 10.65 | 0.00 | - | 5 | 2,145 | 36.46% |
| UBER270115P00065000 | 2024-10-03 12:05PM EDT | 2027-01-15 | 10.05 | 9.45 | 9.85 | 0.00 | - | 1 | 7 | 33.80% |
© 2024 Yahoo. All rights reserved.