Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00070000 | 2024-10-04 12:58PM EDT | 2024-10-11 | 4.68 | 4.85 | 5.15 | +0.58 | +14.15% | 29 | 93 | 60.69% |
| UBER241018C00070000 | 2024-10-04 3:31PM EDT | 2024-10-18 | 5.02 | 5.20 | 5.45 | +0.52 | +11.56% | 54 | 3,792 | 51.71% |
| UBER241025C00070000 | 2024-10-04 2:04PM EDT | 2024-10-25 | 5.25 | 5.50 | 5.65 | +0.55 | +11.70% | 56 | 106 | 45.22% |
| UBER241101C00070000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 5.90 | 3.90 | 6.10 | +1.40 | +31.11% | 4 | 34 | 45.48% |
| UBER241108C00070000 | 2024-10-04 2:40PM EDT | 2024-11-08 | 6.67 | 6.90 | 7.05 | +0.65 | +10.80% | 2 | 17 | 51.47% |
| UBER241115C00070000 | 2024-10-04 2:14PM EDT | 2024-11-15 | 7.05 | 7.25 | 7.40 | +0.50 | +7.63% | 73 | 3,688 | 50.76% |
| UBER241220C00070000 | 2024-10-04 3:15PM EDT | 2024-12-20 | 8.08 | 8.30 | 8.65 | +0.48 | +6.32% | 3 | 1,511 | 47.93% |
| UBER250117C00070000 | 2024-10-04 3:47PM EDT | 2025-01-17 | 9.00 | 9.00 | 9.10 | +0.75 | +9.09% | 14 | 6,077 | 44.02% |
| UBER250221C00070000 | 2024-10-03 9:53AM EDT | 2025-02-21 | 9.96 | 10.20 | 10.30 | +0.76 | +8.26% | 10 | 259 | 45.07% |
| UBER250321C00070000 | 2024-10-03 10:05AM EDT | 2025-03-21 | 10.00 | 10.80 | 11.00 | 0.00 | - | 48 | 1,066 | 44.82% |
| UBER250620C00070000 | 2024-10-04 3:53PM EDT | 2025-06-20 | 12.92 | 12.85 | 13.05 | +1.42 | +12.35% | 101 | 3,602 | 44.80% |
| UBER250815C00070000 | 2024-09-23 2:40PM EDT | 2025-08-15 | 14.40 | 14.10 | 14.25 | 0.00 | - | 2 | 60 | 45.25% |
| UBER250919C00070000 | 2024-09-26 1:13PM EDT | 2025-09-19 | 16.00 | 14.60 | 15.15 | 0.00 | - | - | 2 | 46.22% |
| UBER251219C00070000 | 2024-09-26 3:39PM EDT | 2025-12-19 | 17.85 | 16.15 | 17.20 | 0.00 | - | 10 | 324 | 47.90% |
| UBER260116C00070000 | 2024-10-04 3:00PM EDT | 2026-01-16 | 16.45 | 16.65 | 17.85 | +0.65 | +4.11% | 18 | 2,372 | 48.53% |
| UBER260618C00070000 | 2024-10-03 2:43PM EDT | 2026-06-18 | 18.05 | 18.90 | 20.05 | 0.00 | - | 3 | 863 | 48.28% |
| UBER261218C00070000 | 2024-10-02 10:21AM EDT | 2026-12-18 | 20.91 | 21.30 | 22.65 | 0.00 | - | 1 | 499 | 48.90% |
| UBER270115C00070000 | 2024-10-02 1:55PM EDT | 2027-01-15 | 20.90 | 21.70 | 24.15 | 0.00 | - | 1 | 9 | 51.79% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00070000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.63 | 0.48 | 0.64 | -0.37 | -37.00% | 508 | 2,051 | 54.69% |
| UBER241018P00070000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.88 | 0.76 | 0.89 | -0.49 | -35.77% | 378 | 9,549 | 45.31% |
| UBER241025P00070000 | 2024-10-04 3:53PM EDT | 2024-10-25 | 1.16 | 1.09 | 1.15 | -0.44 | -27.50% | 52 | 530 | 41.31% |
| UBER241101P00070000 | 2024-10-04 3:56PM EDT | 2024-11-01 | 1.49 | 1.37 | 1.67 | -0.51 | -25.50% | 9 | 96 | 43.34% |
| UBER241108P00070000 | 2024-10-04 1:00PM EDT | 2024-11-08 | 2.54 | 2.28 | 2.46 | -0.54 | -17.53% | 11 | 17 | 48.58% |
| UBER241115P00070000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 2.73 | 2.62 | 2.69 | -0.42 | -13.33% | 81 | 3,796 | 46.83% |
| UBER241220P00070000 | 2024-10-04 3:28PM EDT | 2024-12-20 | 3.50 | 3.25 | 3.45 | -0.40 | -10.26% | 3 | 3,659 | 40.58% |
| UBER250117P00070000 | 2024-10-04 3:13PM EDT | 2025-01-17 | 4.00 | 3.80 | 3.90 | -0.30 | -6.98% | 2 | 5,306 | 37.77% |
| UBER250221P00070000 | 2024-10-04 3:07PM EDT | 2025-02-21 | 4.85 | 4.45 | 4.80 | -0.35 | -6.73% | 10 | 494 | 37.96% |
| UBER250321P00070000 | 2024-10-03 3:49PM EDT | 2025-03-21 | 5.65 | 5.10 | 5.20 | 0.00 | - | 39 | 1,950 | 36.77% |
| UBER250620P00070000 | 2024-10-04 11:36AM EDT | 2025-06-20 | 6.84 | 6.15 | 6.60 | -0.21 | -2.98% | 1 | 3,393 | 35.57% |
| UBER250815P00070000 | 2024-10-03 1:12PM EDT | 2025-08-15 | 7.95 | 7.30 | 8.05 | 0.00 | - | 13 | 127 | 37.85% |
| UBER250919P00070000 | 2024-09-27 10:34AM EDT | 2025-09-19 | 7.00 | 7.60 | 7.75 | 0.00 | - | 1 | 16 | 34.80% |
| UBER251219P00070000 | 2024-10-02 1:41PM EDT | 2025-12-19 | 9.25 | 8.55 | 8.80 | 0.00 | - | 1 | 333 | 34.42% |
| UBER260116P00070000 | 2024-10-04 3:00PM EDT | 2026-01-16 | 9.08 | 8.80 | 10.05 | -0.47 | -4.92% | 17 | 1,824 | 37.34% |
| UBER260618P00070000 | 2024-10-03 2:10PM EDT | 2026-06-18 | 10.90 | 10.15 | 10.50 | 0.00 | - | 7 | 144 | 33.66% |
| UBER261218P00070000 | 2024-09-26 12:46PM EDT | 2026-12-18 | 11.25 | 11.10 | 12.00 | 0.00 | - | 1 | 1,025 | 33.22% |
| UBER270115P00070000 | 2024-10-02 9:39AM EDT | 2027-01-15 | 12.00 | 11.65 | 12.25 | 0.00 | - | 10 | 16 | 33.26% |
© 2024 Yahoo. All rights reserved.