Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241011C00095000 | 2024-09-26 11:36AM EDT | 2024-10-11 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 62.50% |
| UBER241018C00095000 | 2024-09-27 3:47PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 544 | 52.73% |
| UBER241025C00095000 | 2024-10-02 12:55PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 7 | 61.52% |
| UBER241101C00095000 | 2024-10-03 10:00AM EDT | 2024-11-01 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 58.30% |
| UBER241115C00095000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 0.28 | 0.28 | 0.31 | 0.00 | - | 28 | 253 | 45.65% |
| UBER241220C00095000 | 2024-10-04 11:32AM EDT | 2024-12-20 | 0.61 | 0.66 | 0.70 | +0.05 | +8.93% | 3 | 2,419 | 40.87% |
| UBER250117C00095000 | 2024-10-04 2:19PM EDT | 2025-01-17 | 0.97 | 0.97 | 1.03 | +0.12 | +14.12% | 26 | 2,502 | 38.99% |
| UBER250221C00095000 | 2024-10-03 12:59PM EDT | 2025-02-21 | 1.49 | 1.73 | 1.86 | 0.00 | - | 12 | 326 | 40.87% |
| UBER250321C00095000 | 2024-10-04 10:11AM EDT | 2025-03-21 | 2.12 | 2.18 | 2.37 | -0.10 | -4.50% | 1 | 673 | 40.80% |
| UBER250620C00095000 | 2024-10-04 3:37PM EDT | 2025-06-20 | 3.70 | 3.75 | 3.90 | -0.25 | -6.33% | 42 | 3,544 | 40.42% |
| UBER250815C00095000 | 2024-09-30 10:00AM EDT | 2025-08-15 | 4.85 | 4.70 | 4.90 | 0.00 | - | 2 | 92 | 40.77% |
| UBER250919C00095000 | 2024-10-03 3:11PM EDT | 2025-09-19 | 4.93 | 5.25 | 5.50 | 0.00 | - | 6 | 38 | 40.96% |
| UBER251219C00095000 | 2024-09-26 10:43AM EDT | 2025-12-19 | 7.35 | 6.70 | 6.95 | 0.00 | - | 41 | 178 | 41.24% |
| UBER260116C00095000 | 2024-10-04 3:32PM EDT | 2026-01-16 | 7.53 | 7.10 | 7.65 | +0.83 | +12.39% | 28 | 1,378 | 42.16% |
| UBER260618C00095000 | 2024-09-26 1:35PM EDT | 2026-06-18 | 10.40 | 9.05 | 10.50 | 0.00 | - | 2 | 335 | 44.14% |
| UBER261218C00095000 | 2024-10-04 3:53PM EDT | 2026-12-18 | 12.00 | 11.70 | 12.35 | -0.25 | -2.04% | 10 | 828 | 43.02% |
| UBER270115C00095000 | 2024-10-04 3:32PM EDT | 2027-01-15 | 12.73 | 11.65 | 13.30 | -0.07 | -0.55% | 27 | 215 | 44.42% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241018P00095000 | 2024-10-03 3:55PM EDT | 2024-10-18 | 21.94 | 20.00 | 20.90 | 0.00 | - | 2 | 2 | 71.09% |
| UBER241101P00095000 | 2024-09-13 12:24PM EDT | 2024-11-01 | 23.65 | 18.95 | 22.75 | 0.00 | - | - | 0 | 94.34% |
| UBER241108P00095000 | 2024-10-02 1:35PM EDT | 2024-11-08 | 21.89 | 20.40 | 22.60 | 0.00 | - | 25 | 0 | 62.43% |
| UBER241115P00095000 | 2024-08-22 1:33PM EDT | 2024-11-15 | 21.60 | 20.10 | 21.25 | 0.00 | - | - | 1 | 51.61% |
| UBER241220P00095000 | 2024-09-30 10:02AM EDT | 2024-12-20 | 20.60 | 19.80 | 21.95 | 0.00 | - | 1 | 3 | 48.07% |
| UBER250117P00095000 | 2024-08-01 10:20AM EDT | 2025-01-17 | 31.70 | 21.05 | 22.15 | 0.00 | - | 2 | 14 | 43.19% |
| UBER250321P00095000 | 2024-09-03 10:48AM EDT | 2025-03-21 | 22.65 | 23.45 | 23.60 | 0.00 | - | 1 | 1 | 44.09% |
| UBER250620P00095000 | 2024-09-30 2:59PM EDT | 2025-06-20 | 22.00 | 21.55 | 22.55 | 0.00 | - | 2 | 62 | 29.92% |
| UBER250815P00095000 | 2024-09-09 3:43PM EDT | 2025-08-15 | 26.22 | 22.50 | 24.05 | 0.00 | - | - | 1 | 34.23% |
| UBER250919P00095000 | 2024-09-24 12:37PM EDT | 2025-09-19 | 21.22 | 22.05 | 23.30 | 0.00 | - | - | 1 | 29.25% |
| UBER251219P00095000 | 2024-08-07 3:15PM EDT | 2025-12-19 | 29.58 | 27.05 | 27.55 | 0.00 | - | 40 | 83 | 40.89% |
| UBER260116P00095000 | 2024-09-19 10:28AM EDT | 2026-01-16 | 22.67 | 23.60 | 24.25 | 0.00 | - | 1 | 464 | 28.77% |
| UBER260618P00095000 | 2024-05-15 3:27PM EDT | 2026-06-18 | 31.14 | 27.90 | 29.90 | 0.00 | - | - | 0 | 40.72% |
| UBER261218P00095000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 27.55 | 26.05 | 26.75 | 0.00 | - | 1 | 30 | 28.35% |
© 2024 Yahoo. All rights reserved.