Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:25.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230929C00025000 | 2023-09-27 11:46AM EDT | 2023-09-29 | 20.10 | 21.05 | 21.15 | 0.00 | - | 20 | 21 | 0.00% |
| UBER231006C00025000 | 2023-09-11 1:22PM EDT | 2023-10-06 | 23.29 | 21.05 | 21.20 | 0.00 | - | 2 | 4 | 0.00% |
| UBER231020C00025000 | 2023-09-28 11:36AM EDT | 2023-10-20 | 21.35 | 21.15 | 21.25 | 0.00 | - | 1 | 161 | 104.69% |
| UBER231027C00025000 | 2023-09-21 10:27AM EDT | 2023-10-27 | 19.64 | 21.20 | 21.30 | 0.00 | - | 1 | 1 | 91.41% |
| UBER231117C00025000 | 2023-09-21 12:44PM EDT | 2023-11-17 | 19.82 | 21.25 | 21.35 | 0.00 | - | 20 | 101 | 80.86% |
| UBER231215C00025000 | 2023-09-22 12:01PM EDT | 2023-12-15 | 20.40 | 21.40 | 21.50 | 0.00 | - | 1 | 250 | 78.32% |
| UBER240119C00025000 | 2023-09-27 11:41AM EDT | 2024-01-19 | 20.78 | 21.55 | 21.70 | 0.00 | - | 1 | 4,787 | 73.54% |
| UBER240315C00025000 | 2023-09-27 3:40PM EDT | 2024-03-15 | 21.05 | 21.90 | 22.05 | 0.00 | - | 7 | 52 | 70.26% |
| UBER240419C00025000 | 2023-09-19 10:08AM EDT | 2024-04-19 | 22.45 | 22.10 | 22.25 | 0.00 | - | 4 | 90 | 68.36% |
| UBER240621C00025000 | 2023-09-29 10:20AM EDT | 2024-06-21 | 23.06 | 22.50 | 22.65 | +1.96 | +9.29% | 1 | 540 | 66.60% |
| UBER240719C00025000 | 2023-09-21 3:10PM EDT | 2024-07-19 | 21.20 | 22.70 | 22.85 | 0.00 | - | 2 | 234 | 66.33% |
| UBER250117C00025000 | 2023-09-25 11:19AM EDT | 2025-01-17 | 22.91 | 23.85 | 24.10 | 0.00 | - | 1 | 1,210 | 64.71% |
| UBER250620C00025000 | 2023-09-21 10:11AM EDT | 2025-06-20 | 23.10 | 24.65 | 24.95 | 0.00 | - | 1 | 7 | 63.06% |
| UBER260116C00025000 | 2023-09-28 12:33PM EDT | 2026-01-16 | 26.21 | 25.70 | 26.10 | 0.00 | - | 1 | 11 | 62.12% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230929P00025000 | 2023-08-28 11:48AM EDT | 2023-09-29 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 25 | 412.50% |
| UBER231020P00025000 | 2023-09-05 12:42PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 240 | 241 | 104.69% |
| UBER231117P00025000 | 2023-09-28 3:51PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 263 | 65.63% |
| UBER231215P00025000 | 2023-09-28 9:32AM EDT | 2023-12-15 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 16,210 | 60.16% |
| UBER240119P00025000 | 2023-09-26 1:16PM EDT | 2024-01-19 | 0.14 | 0.09 | 0.11 | 0.00 | - | 34 | 33,962 | 56.45% |
| UBER240315P00025000 | 2023-09-27 11:01AM EDT | 2024-03-15 | 0.23 | 0.15 | 0.24 | 0.00 | - | 19 | 265 | 51.86% |
| UBER240419P00025000 | 2023-09-22 1:15PM EDT | 2024-04-19 | 0.30 | 0.23 | 0.30 | 0.00 | - | 2 | 313 | 50.10% |
| UBER240621P00025000 | 2023-09-21 1:36PM EDT | 2024-06-21 | 0.52 | 0.42 | 0.51 | 0.00 | - | 5 | 12,516 | 50.68% |
| UBER240719P00025000 | 2023-09-28 9:47AM EDT | 2024-07-19 | 0.61 | 0.52 | 0.56 | 0.00 | - | 1 | 5,647 | 49.32% |
| UBER250117P00025000 | 2023-09-28 12:47PM EDT | 2025-01-17 | 1.09 | 1.06 | 1.10 | 0.00 | - | 2 | 6,815 | 46.73% |
| UBER250620P00025000 | 2023-09-26 2:43PM EDT | 2025-06-20 | 1.70 | 1.47 | 1.56 | 0.00 | - | 1 | 52 | 45.48% |
| UBER260116P00025000 | 2023-09-28 10:47AM EDT | 2026-01-16 | 1.95 | 1.84 | 2.61 | 0.00 | - | 4 | 102 | 47.73% |
© 2023 Yahoo. All rights reserved.
