Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018C00072500 | 2024-10-07 3:15PM EDT | 2024-10-18 | 3.42 | 3.40 | 3.80 | -0.09 | -2.56% | 92 | 14,265 | 49.32% |
| UBER241115C00072500 | 2024-10-07 3:01PM EDT | 2024-11-15 | 5.95 | 5.95 | 6.10 | +0.20 | +3.48% | 78 | 4,263 | 50.61% |
| UBER241220C00072500 | 2024-10-07 1:45PM EDT | 2024-12-20 | 7.15 | 6.60 | 7.15 | +0.45 | +6.72% | 57 | 1,518 | 45.54% |
| UBER250117C00072500 | 2024-10-07 2:46PM EDT | 2025-01-17 | 7.60 | 7.75 | 7.90 | +0.10 | +1.33% | 18 | 0 | 43.75% |
| UBER250221C00072500 | 2024-10-07 1:21PM EDT | 2025-02-21 | 9.18 | 8.55 | 9.15 | +0.58 | +6.74% | 20 | 178 | 44.82% |
| UBER250321C00072500 | 2024-10-07 2:14PM EDT | 2025-03-21 | 9.80 | 9.45 | 9.80 | +0.65 | +7.10% | 30 | 994 | 44.20% |
| UBER250620C00072500 | 2024-10-07 9:41AM EDT | 2025-06-20 | 11.15 | 11.40 | 11.90 | +0.70 | +6.70% | 1 | 1,131 | 44.20% |
| UBER250815C00072500 | 2024-10-07 2:30PM EDT | 2025-08-15 | 12.90 | 13.00 | 13.15 | +0.27 | +2.14% | 3 | 263 | 44.76% |
| UBER250919C00072500 | 2024-10-03 10:32AM EDT | 2025-09-19 | 11.95 | 12.95 | 14.40 | 0.00 | - | - | 10 | 46.92% |
| UBER251219C00072500 | 2024-10-02 11:25AM EDT | 2025-12-19 | 14.85 | 14.80 | 15.45 | 0.00 | - | 5 | 85 | 45.14% |
| UBER260116C00072500 | 2024-10-03 2:10PM EDT | 2026-01-16 | 14.55 | 15.30 | 16.80 | 0.00 | - | 3 | 256 | 47.98% |
| UBER260618C00072500 | 2024-09-20 3:50PM EDT | 2026-06-18 | 17.74 | 17.90 | 18.45 | 0.00 | - | 14 | 142 | 46.14% |
| UBER261218C00072500 | 2024-09-26 1:35PM EDT | 2026-12-18 | 21.75 | 20.35 | 20.95 | 0.00 | - | 3 | 1,133 | 46.60% |
| UBER270115C00072500 | 2024-10-04 1:46PM EDT | 2027-01-15 | 20.86 | 20.95 | 21.30 | +0.41 | +2.00% | 1 | 18 | 46.65% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018P00072500 | 2024-10-07 3:50PM EDT | 2024-10-18 | 1.64 | 1.51 | 1.57 | -0.14 | -7.87% | 91 | 8,619 | 46.56% |
| UBER241115P00072500 | 2024-10-07 11:24AM EDT | 2024-11-15 | 3.30 | 3.50 | 3.60 | -0.38 | -10.33% | 22 | 3,506 | 47.10% |
| UBER241220P00072500 | 2024-10-07 12:44PM EDT | 2024-12-20 | 4.15 | 4.25 | 4.35 | -0.30 | -6.74% | 8 | 4,360 | 40.14% |
| UBER250117P00072500 | 2024-10-07 3:54PM EDT | 2025-01-17 | 4.80 | 4.75 | 4.85 | -0.60 | -11.11% | 25 | 3,450 | 37.51% |
| UBER250221P00072500 | 2024-10-07 3:07PM EDT | 2025-02-21 | 5.95 | 5.65 | 5.80 | -0.15 | -2.46% | 15 | 438 | 37.76% |
| UBER250321P00072500 | 2024-10-07 2:43PM EDT | 2025-03-21 | 6.30 | 6.10 | 6.35 | -0.45 | -6.67% | 17 | 1,300 | 37.24% |
| UBER250620P00072500 | 2024-09-19 11:38AM EDT | 2025-06-20 | 7.21 | 7.45 | 7.60 | 0.00 | - | 5 | 1,364 | 35.09% |
| UBER250815P00072500 | 2024-10-03 3:14PM EDT | 2025-08-15 | 9.00 | 8.25 | 8.60 | 0.00 | - | 1 | 888 | 35.54% |
| UBER251219P00072500 | 2024-09-30 3:43PM EDT | 2025-12-19 | 9.65 | 9.40 | 9.95 | 0.00 | - | 6 | 420 | 34.29% |
| UBER260116P00072500 | 2024-10-04 10:15AM EDT | 2026-01-16 | 9.84 | 9.65 | 10.15 | -0.81 | -7.61% | 2 | 749 | 33.86% |
| UBER260618P00072500 | 2024-09-23 11:40AM EDT | 2026-06-18 | 11.45 | 11.10 | 11.65 | 0.00 | - | 10 | 32 | 33.41% |
| UBER261218P00072500 | 2024-10-04 3:39PM EDT | 2026-12-18 | 13.00 | 12.50 | 13.05 | 0.00 | - | 16 | 879 | 32.67% |
| UBER270115P00072500 | 2024-10-01 3:08PM EDT | 2027-01-15 | 13.00 | 11.80 | 13.15 | 0.00 | - | 2 | 12 | 32.35% |
© 2024 Yahoo. All rights reserved.