Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00085000 | 2024-10-04 12:35PM EDT | 2024-10-11 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 28 | 6,128 | 47.66% |
| UBER241018C00085000 | 2024-10-04 1:18PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 25 | 13,811 | 41.41% |
| UBER241025C00085000 | 2024-10-04 11:17AM EDT | 2024-10-25 | 0.21 | 0.20 | 0.24 | +0.03 | +16.67% | 27 | 2,192 | 38.67% |
| UBER241101C00085000 | 2024-10-03 3:31PM EDT | 2024-11-01 | 0.35 | 0.30 | 0.54 | 0.00 | - | 7 | 531 | 41.46% |
| UBER241108C00085000 | 2024-10-04 2:53PM EDT | 2024-11-08 | 1.00 | 1.01 | 1.20 | +0.20 | +25.00% | 4 | 27 | 48.49% |
| UBER241115C00085000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 1.31 | 1.27 | 1.32 | +0.13 | +11.02% | 107 | 6,769 | 45.90% |
| UBER241220C00085000 | 2024-10-04 3:57PM EDT | 2024-12-20 | 2.03 | 2.04 | 2.18 | +0.19 | +10.33% | 8 | 3,432 | 41.92% |
| UBER250117C00085000 | 2024-10-04 3:20PM EDT | 2025-01-17 | 2.52 | 2.60 | 2.66 | +0.27 | +12.00% | 6 | 7,581 | 39.44% |
| UBER250221C00085000 | 2024-10-04 1:37PM EDT | 2025-02-21 | 3.64 | 3.70 | 3.80 | +0.29 | +8.66% | 29 | 636 | 41.08% |
| UBER250321C00085000 | 2024-10-04 3:22PM EDT | 2025-03-21 | 4.25 | 4.30 | 4.45 | +0.55 | +14.86% | 2 | 4,384 | 40.97% |
| UBER250620C00085000 | 2024-10-04 1:42PM EDT | 2025-06-20 | 6.15 | 6.30 | 6.45 | +0.45 | +7.89% | 5 | 1,914 | 41.32% |
| UBER250815C00085000 | 2024-10-02 1:38PM EDT | 2025-08-15 | 7.00 | 7.45 | 7.65 | 0.00 | - | 7 | 35 | 41.90% |
| UBER250919C00085000 | 2024-10-03 11:44AM EDT | 2025-09-19 | 7.40 | 7.55 | 8.20 | 0.00 | - | 2 | 26 | 41.66% |
| UBER251219C00085000 | 2024-09-26 10:57AM EDT | 2025-12-19 | 10.25 | 9.65 | 10.15 | 0.00 | - | 51 | 412 | 43.12% |
| UBER260116C00085000 | 2024-10-01 9:36AM EDT | 2026-01-16 | 10.50 | 10.10 | 11.25 | 0.00 | - | 9 | 1,282 | 45.09% |
| UBER260618C00085000 | 2024-09-06 12:49PM EDT | 2026-06-18 | 10.12 | 12.05 | 13.65 | 0.00 | - | 1 | 258 | 45.36% |
| UBER261218C00085000 | 2024-09-30 10:09AM EDT | 2026-12-18 | 15.30 | 14.70 | 15.60 | 0.00 | - | 1 | 423 | 44.32% |
| UBER270115C00085000 | 2024-10-03 3:34PM EDT | 2027-01-15 | 14.80 | 15.50 | 16.65 | 0.00 | - | 1 | 29 | 45.94% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011P00085000 | 2024-10-03 10:08AM EDT | 2024-10-11 | 12.30 | 9.95 | 10.90 | 0.00 | - | 2 | 0 | 62.79% |
| UBER241018P00085000 | 2024-09-25 10:11AM EDT | 2024-10-18 | 7.75 | 10.15 | 11.90 | 0.00 | - | 7 | 15 | 50.20% |
| UBER241025P00085000 | 2024-09-27 12:02PM EDT | 2024-10-25 | 9.35 | 9.80 | 10.95 | 0.00 | - | 4 | 4 | 38.28% |
| UBER241101P00085000 | 2024-09-25 3:39PM EDT | 2024-11-01 | 8.08 | 10.65 | 11.65 | 0.00 | - | 31 | 61 | 49.41% |
| UBER241115P00085000 | 2024-10-03 12:53PM EDT | 2024-11-15 | 13.25 | 11.55 | 11.70 | 0.00 | - | 1 | 230 | 41.09% |
| UBER241220P00085000 | 2024-10-02 9:52AM EDT | 2024-12-20 | 12.65 | 11.75 | 13.20 | 0.00 | - | 9 | 556 | 44.54% |
| UBER250117P00085000 | 2024-10-02 10:21AM EDT | 2025-01-17 | 12.65 | 12.40 | 12.55 | 0.00 | - | 2 | 2,508 | 33.23% |
| UBER250221P00085000 | 2024-10-01 3:57PM EDT | 2025-02-21 | 13.85 | 13.05 | 13.30 | 0.00 | - | 4 | 357 | 33.68% |
| UBER250321P00085000 | 2024-09-24 12:36PM EDT | 2025-03-21 | 11.90 | 13.55 | 14.60 | 0.00 | - | 186 | 154 | 37.95% |
| UBER250620P00085000 | 2024-10-04 11:39AM EDT | 2025-06-20 | 15.38 | 14.65 | 14.95 | +2.23 | +16.96% | 1 | 1,257 | 32.08% |
| UBER250815P00085000 | 2024-08-23 9:47AM EDT | 2025-08-15 | 17.25 | 15.65 | 16.25 | 0.00 | - | 2 | 2 | 34.05% |
| UBER251219P00085000 | 2024-08-28 10:43AM EDT | 2025-12-19 | 18.27 | 15.40 | 16.05 | 0.00 | - | 4 | 145 | 28.15% |
| UBER260116P00085000 | 2024-09-16 10:17AM EDT | 2026-01-16 | 18.55 | 16.70 | 17.20 | 0.00 | - | 10 | 52 | 30.82% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 2026-06-18 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 30.84% |
| UBER261218P00085000 | 2024-06-17 1:15PM EDT | 2026-12-18 | 22.15 | 22.45 | 24.05 | 0.00 | - | 1 | 41 | 39.19% |
| UBER270115P00085000 | 2024-09-25 10:25AM EDT | 2027-01-15 | 18.54 | 19.75 | 20.25 | 0.00 | - | - | 6 | 30.02% |
© 2024 Yahoo. All rights reserved.