Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00080000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.38 | 0.35 | 0.40 | +0.05 | +15.15% | 3,907 | 28,058 | 50.49% |
| UBER241018C00080000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.62 | 0.62 | 0.66 | +0.10 | +19.23% | 641 | 14,085 | 42.63% |
| UBER241025C00080000 | 2024-10-04 3:53PM EDT | 2024-10-25 | 0.83 | 0.82 | 0.95 | +0.11 | +15.28% | 379 | 2,343 | 40.33% |
| UBER241101C00080000 | 2024-10-04 11:21AM EDT | 2024-11-01 | 1.18 | 1.01 | 1.25 | +0.12 | +11.32% | 18 | 346 | 39.50% |
| UBER241108C00080000 | 2024-10-04 3:47PM EDT | 2024-11-08 | 2.18 | 2.12 | 2.28 | +0.28 | +14.74% | 24 | 208 | 48.17% |
| UBER241115C00080000 | 2024-10-04 3:56PM EDT | 2024-11-15 | 2.47 | 2.31 | 2.53 | +0.22 | +9.78% | 270 | 7,651 | 46.66% |
| UBER241220C00080000 | 2024-10-04 1:46PM EDT | 2024-12-20 | 3.35 | 3.40 | 3.50 | +0.25 | +8.06% | 31 | 7,550 | 42.00% |
| UBER250117C00080000 | 2024-10-04 3:47PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.15 | +0.39 | +10.51% | 99 | 11,705 | 40.20% |
| UBER250221C00080000 | 2024-10-04 3:30PM EDT | 2025-02-21 | 5.25 | 5.30 | 6.25 | +0.33 | +6.71% | 11 | 803 | 46.44% |
| UBER250321C00080000 | 2024-10-04 2:18PM EDT | 2025-03-21 | 5.85 | 5.95 | 6.20 | +0.33 | +5.98% | 50 | 9,301 | 42.14% |
| UBER250620C00080000 | 2024-10-04 3:26PM EDT | 2025-06-20 | 8.00 | 8.10 | 8.25 | +0.50 | +6.67% | 292 | 5,347 | 42.17% |
| UBER250815C00080000 | 2024-10-04 1:38PM EDT | 2025-08-15 | 9.00 | 9.30 | 9.50 | +0.25 | +2.86% | 2 | 308 | 42.77% |
| UBER250919C00080000 | 2024-10-02 11:36AM EDT | 2025-09-19 | 9.80 | 9.90 | 10.15 | 0.00 | - | 2 | 15 | 42.82% |
| UBER251219C00080000 | 2024-10-02 3:53PM EDT | 2025-12-19 | 10.92 | 11.15 | 11.90 | 0.00 | - | 4 | 584 | 43.53% |
| UBER260116C00080000 | 2024-10-04 11:52AM EDT | 2026-01-16 | 11.70 | 11.95 | 12.30 | +0.80 | +7.34% | 16 | 7,186 | 43.40% |
| UBER260618C00080000 | 2024-09-27 2:57PM EDT | 2026-06-18 | 15.85 | 14.45 | 14.85 | 0.00 | - | 2 | 145 | 44.34% |
| UBER261218C00080000 | 2024-09-30 9:48AM EDT | 2026-12-18 | 17.70 | 16.85 | 18.40 | 0.00 | - | 1 | 450 | 47.21% |
| UBER270115C00080000 | 2024-10-02 3:15PM EDT | 2027-01-15 | 16.70 | 17.40 | 18.25 | 0.00 | - | 1 | 27 | 46.06% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00080000 | 2024-10-03 12:01PM EDT | 2024-10-11 | 7.30 | 5.95 | 6.20 | 0.00 | - | 5 | 141 | 53.71% |
| UBER241018P00080000 | 2024-10-04 11:09AM EDT | 2024-10-18 | 6.85 | 6.15 | 6.45 | -0.60 | -8.05% | 2 | 776 | 44.34% |
| UBER241025P00080000 | 2024-10-02 10:01AM EDT | 2024-10-25 | 6.90 | 6.35 | 6.50 | 0.00 | - | 1 | 150 | 37.16% |
| UBER241101P00080000 | 2024-09-30 9:40AM EDT | 2024-11-01 | 5.95 | 5.80 | 8.05 | 0.00 | - | 176 | 90 | 54.52% |
| UBER241115P00080000 | 2024-10-04 1:19PM EDT | 2024-11-15 | 8.10 | 7.30 | 7.90 | -0.75 | -8.47% | 3 | 752 | 42.87% |
| UBER241220P00080000 | 2024-10-02 9:43AM EDT | 2024-12-20 | 9.00 | 8.40 | 8.55 | 0.00 | - | 2 | 1,228 | 36.84% |
| UBER250117P00080000 | 2024-10-03 9:35AM EDT | 2025-01-17 | 9.75 | 8.85 | 9.70 | 0.00 | - | 1 | 2,432 | 39.11% |
| UBER250221P00080000 | 2024-10-04 3:44PM EDT | 2025-02-21 | 9.84 | 9.75 | 9.90 | -0.81 | -7.61% | 1 | 145 | 35.00% |
| UBER250321P00080000 | 2024-10-04 10:13AM EDT | 2025-03-21 | 10.50 | 10.15 | 10.30 | -0.78 | -6.91% | 3 | 658 | 33.99% |
| UBER250620P00080000 | 2024-09-25 12:36PM EDT | 2025-06-20 | 9.90 | 11.50 | 12.50 | 0.00 | - | 148 | 671 | 36.29% |
| UBER250815P00080000 | 2024-09-27 2:51PM EDT | 2025-08-15 | 11.65 | 12.10 | 12.55 | 0.00 | - | 2 | 18 | 33.09% |
| UBER251219P00080000 | 2024-10-03 2:24PM EDT | 2025-12-19 | 14.60 | 13.60 | 14.85 | 0.00 | - | 1 | 1,051 | 35.04% |
| UBER260116P00080000 | 2024-10-03 3:51PM EDT | 2026-01-16 | 14.75 | 13.85 | 14.80 | 0.00 | - | 7 | 232 | 33.83% |
| UBER260618P00080000 | 2024-09-25 9:51AM EDT | 2026-06-18 | 14.20 | 14.40 | 16.60 | 0.00 | - | 1 | 248 | 34.04% |
| UBER261218P00080000 | 2024-09-24 9:30AM EDT | 2026-12-18 | 16.64 | 16.30 | 17.20 | 0.00 | - | 2 | 90 | 31.29% |
| UBER270115P00080000 | 2024-09-19 3:09PM EDT | 2027-01-15 | 17.50 | 15.65 | 17.30 | 0.00 | - | - | 1 | 30.99% |
© 2024 Yahoo. All rights reserved.