Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:75.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00075000 | 2024-10-09 3:49PM EDT | 2024-10-11 | 3.57 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 0.00% |
| UBER241018C00075000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 0.00% |
| UBER241025C00075000 | 2024-10-09 3:57PM EDT | 2024-10-25 | 4.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| UBER241101C00075000 | 2024-10-09 3:59PM EDT | 2024-11-01 | 5.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UBER241108C00075000 | 2024-10-09 10:30AM EDT | 2024-11-08 | 5.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UBER241115C00075000 | 2024-10-09 3:59PM EDT | 2024-11-15 | 6.56 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| UBER241122C00075000 | 2024-10-09 1:31PM EDT | 2024-11-22 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER241220C00075000 | 2024-10-09 3:59PM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| UBER250117C00075000 | 2024-10-09 3:59PM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| UBER250221C00075000 | 2024-10-09 3:23PM EDT | 2025-02-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER250321C00075000 | 2024-10-09 3:59PM EDT | 2025-03-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UBER250620C00075000 | 2024-10-09 3:56PM EDT | 2025-06-20 | 12.53 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UBER250815C00075000 | 2024-10-08 12:41PM EDT | 2025-08-15 | 12.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER250919C00075000 | 2024-10-09 2:53PM EDT | 2025-09-19 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER251219C00075000 | 2024-10-09 12:38PM EDT | 2025-12-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER260116C00075000 | 2024-10-09 1:31PM EDT | 2026-01-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UBER260618C00075000 | 2024-10-07 2:58PM EDT | 2026-06-18 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER261218C00075000 | 2024-10-04 10:45AM EDT | 2026-12-18 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER270115C00075000 | 2024-10-09 3:17PM EDT | 2027-01-15 | 22.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00075000 | 2024-10-09 3:59PM EDT | 2024-10-11 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,486 | 0 | 12.50% |
| UBER241018P00075000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 6.25% |
| UBER241025P00075000 | 2024-10-09 3:28PM EDT | 2024-10-25 | 1.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| UBER241101P00075000 | 2024-10-09 1:29PM EDT | 2024-11-01 | 2.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| UBER241108P00075000 | 2024-10-09 3:10PM EDT | 2024-11-08 | 3.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| UBER241115P00075000 | 2024-10-09 3:56PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| UBER241220P00075000 | 2024-10-09 3:50PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 1.56% |
| UBER250117P00075000 | 2024-10-09 3:40PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| UBER250221P00075000 | 2024-10-08 9:48AM EDT | 2025-02-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UBER250321P00075000 | 2024-10-09 10:08AM EDT | 2025-03-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UBER250620P00075000 | 2024-10-07 12:08PM EDT | 2025-06-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UBER250815P00075000 | 2024-10-09 9:45AM EDT | 2025-08-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| UBER250919P00075000 | 2024-10-09 12:20PM EDT | 2025-09-19 | 8.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| UBER251219P00075000 | 2024-10-09 12:38PM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| UBER260116P00075000 | 2024-10-09 9:58AM EDT | 2026-01-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UBER260618P00075000 | 2024-09-24 12:42PM EDT | 2026-06-18 | 11.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| UBER261218P00075000 | 2024-10-08 2:58PM EDT | 2026-12-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| UBER270115P00075000 | 2024-10-08 12:31PM EDT | 2027-01-15 | 13.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.