Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018C00067500 | 2024-10-04 3:28PM EDT | 2024-10-18 | 7.10 | 7.25 | 7.50 | +0.70 | +10.94% | 18 | 2,093 | 53.32% |
| UBER241115C00067500 | 2024-10-04 10:01AM EDT | 2024-11-15 | 8.75 | 9.00 | 9.70 | +0.75 | +9.38% | 15 | 290 | 55.18% |
| UBER241220C00067500 | 2024-10-03 12:43PM EDT | 2024-12-20 | 8.88 | 9.95 | 10.10 | 0.00 | - | 14 | 907 | 47.25% |
| UBER250117C00067500 | 2024-10-04 9:31AM EDT | 2025-01-17 | 10.25 | 9.95 | 10.75 | +0.45 | +4.59% | 1 | 1,392 | 45.17% |
| UBER250221C00067500 | 2024-10-03 11:07AM EDT | 2025-02-21 | 10.40 | 11.75 | 11.90 | 0.00 | - | 7 | 155 | 46.20% |
| UBER250321C00067500 | 2024-10-03 11:30AM EDT | 2025-03-21 | 11.20 | 12.35 | 12.50 | 0.00 | - | 3 | 727 | 45.51% |
| UBER250620C00067500 | 2024-10-03 11:06AM EDT | 2025-06-20 | 12.90 | 14.30 | 14.65 | 0.00 | - | 1 | 862 | 46.18% |
| UBER250815C00067500 | 2024-09-24 10:04AM EDT | 2025-08-15 | 16.85 | 15.40 | 16.80 | 0.00 | - | 1 | 59 | 50.47% |
| UBER251219C00067500 | 2024-10-01 11:26AM EDT | 2025-12-19 | 17.50 | 17.55 | 18.45 | 0.00 | - | 1 | 531 | 48.24% |
| UBER260116C00067500 | 2024-10-02 1:05PM EDT | 2026-01-16 | 17.54 | 18.00 | 18.30 | 0.00 | - | 12 | 923 | 46.28% |
| UBER260618C00067500 | 2024-10-02 10:25AM EDT | 2026-06-18 | 19.87 | 20.25 | 20.60 | 0.00 | - | 5 | 1,640 | 46.77% |
| UBER261218C00067500 | 2024-09-30 3:31PM EDT | 2026-12-18 | 23.00 | 22.50 | 23.95 | 0.00 | - | 1 | 130 | 49.65% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018P00067500 | 2024-10-04 2:57PM EDT | 2024-10-18 | 0.51 | 0.41 | 0.47 | -0.30 | -37.04% | 10 | 5,521 | 46.00% |
| UBER241115P00067500 | 2024-10-04 3:55PM EDT | 2024-11-15 | 1.90 | 1.85 | 1.92 | -0.43 | -18.45% | 36 | 3,214 | 47.27% |
| UBER241220P00067500 | 2024-10-04 10:02AM EDT | 2024-12-20 | 2.60 | 2.42 | 2.76 | -0.40 | -13.33% | 13 | 2,035 | 42.43% |
| UBER250117P00067500 | 2024-10-04 2:20PM EDT | 2025-01-17 | 3.15 | 2.96 | 3.05 | -0.25 | -7.35% | 1 | 3,722 | 38.49% |
| UBER250221P00067500 | 2024-10-02 10:50AM EDT | 2025-02-21 | 4.03 | 3.75 | 3.90 | +0.18 | +4.68% | 10 | 412 | 38.70% |
| UBER250321P00067500 | 2024-10-02 11:43AM EDT | 2025-03-21 | 4.35 | 4.20 | 4.30 | 0.00 | - | 1 | 432 | 37.60% |
| UBER250620P00067500 | 2024-10-03 10:22AM EDT | 2025-06-20 | 6.25 | 5.50 | 5.60 | 0.00 | - | 1 | 2,468 | 36.13% |
| UBER250815P00067500 | 2024-10-04 12:36PM EDT | 2025-08-15 | 6.50 | 6.15 | 6.60 | +1.05 | +19.27% | 3 | 47 | 36.80% |
| UBER250919P00067500 | 2024-09-25 1:36PM EDT | 2025-09-19 | 5.65 | 6.55 | 6.75 | 0.00 | - | - | 1 | 35.49% |
| UBER251219P00067500 | 2024-10-03 3:02PM EDT | 2025-12-19 | 8.05 | 7.25 | 7.75 | 0.00 | - | 4 | 290 | 35.00% |
| UBER260116P00067500 | 2024-10-01 11:03AM EDT | 2026-01-16 | 7.95 | 7.75 | 7.95 | 0.00 | - | 11 | 454 | 34.60% |
| UBER260618P00067500 | 2024-09-16 12:08PM EDT | 2026-06-18 | 10.35 | 8.15 | 9.45 | 0.00 | - | 7 | 14 | 34.32% |
| UBER261218P00067500 | 2024-09-30 10:51AM EDT | 2026-12-18 | 10.05 | 10.25 | 10.80 | 0.00 | - | 1 | 115 | 33.55% |
| UBER270115P00067500 | 2024-10-02 12:25PM EDT | 2027-01-15 | 10.88 | 10.45 | 10.90 | 0.00 | - | 1 | 2 | 33.23% |
© 2024 Yahoo. All rights reserved.