Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802C00080000 | 2024-07-26 11:37AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 923 | 60.94% |
| UBER240809C00080000 | 2024-07-26 3:03PM EDT | 2024-08-09 | 0.16 | 0.08 | 0.17 | -0.14 | -46.67% | 43 | 1,578 | 61.72% |
| UBER240816C00080000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.21 | -0.21 | -52.50% | 1,775 | 18,576 | 55.08% |
| UBER240823C00080000 | 2024-07-25 3:21PM EDT | 2024-08-23 | 0.29 | 0.24 | 0.65 | -0.19 | -39.58% | 2 | 152 | 57.18% |
| UBER240830C00080000 | 2024-07-26 10:35AM EDT | 2024-08-30 | 0.56 | 0.29 | 0.40 | -0.14 | -20.00% | 3 | 251 | 49.81% |
| UBER240920C00080000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.61 | 0.59 | 0.63 | -0.45 | -42.45% | 1,472 | 11,662 | 44.34% |
| UBER241018C00080000 | 2024-07-26 2:23PM EDT | 2024-10-18 | 1.16 | 1.05 | 1.13 | -0.54 | -31.76% | 30 | 383 | 43.21% |
| UBER241115C00080000 | 2024-07-26 2:56PM EDT | 2024-11-15 | 1.95 | 1.87 | 2.05 | -0.78 | -28.57% | 2 | 2,219 | 46.48% |
| UBER241220C00080000 | 2024-07-26 2:57PM EDT | 2024-12-20 | 2.50 | 2.31 | 2.70 | -0.95 | -27.54% | 42 | 2,951 | 45.52% |
| UBER250117C00080000 | 2024-07-26 3:07PM EDT | 2025-01-17 | 2.85 | 2.80 | 2.89 | -0.60 | -17.39% | 77 | 6,734 | 42.99% |
| UBER250221C00080000 | 2024-07-26 12:08PM EDT | 2025-02-21 | 3.89 | 3.55 | 3.80 | -1.01 | -20.61% | 23 | 251 | 44.61% |
| UBER250321C00080000 | 2024-07-26 3:06PM EDT | 2025-03-21 | 4.10 | 3.95 | 4.10 | -0.75 | -15.46% | 75 | 4,126 | 43.51% |
| UBER250620C00080000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 5.45 | 5.45 | 5.80 | -1.55 | -22.14% | 38 | 1,552 | 44.46% |
| UBER251219C00080000 | 2024-07-26 1:07PM EDT | 2025-12-19 | 8.98 | 8.15 | 8.60 | -0.61 | -6.36% | 10 | 570 | 45.11% |
| UBER260116C00080000 | 2024-07-26 3:48PM EDT | 2026-01-16 | 8.85 | 8.60 | 8.95 | -1.15 | -11.50% | 1 | 4,181 | 45.06% |
| UBER260618C00080000 | 2024-07-23 3:03PM EDT | 2026-06-18 | 12.60 | 10.50 | 11.00 | 0.00 | - | 1 | 61 | 45.58% |
| UBER261218C00080000 | 2024-07-26 2:56PM EDT | 2026-12-18 | 13.00 | 12.65 | 13.15 | -1.06 | -7.54% | 1 | 334 | 45.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802P00080000 | 2024-07-18 10:43AM EDT | 2024-08-02 | 13.30 | 15.30 | 15.80 | 0.00 | - | 1 | 0 | 95.51% |
| UBER240809P00080000 | 2024-07-26 12:31PM EDT | 2024-08-09 | 14.95 | 14.50 | 15.90 | +1.14 | +8.25% | 1 | 12 | 73.63% |
| UBER240816P00080000 | 2024-07-22 2:05PM EDT | 2024-08-16 | 12.53 | 14.70 | 16.65 | 0.00 | - | 12 | 221 | 84.38% |
| UBER240823P00080000 | 2024-07-11 1:19PM EDT | 2024-08-23 | 8.80 | 14.70 | 15.90 | 0.00 | - | 12 | 11 | 52.10% |
| UBER240830P00080000 | 2024-07-16 1:25PM EDT | 2024-08-30 | 7.27 | 14.10 | 15.90 | 0.00 | - | - | 15 | 46.58% |
| UBER240920P00080000 | 2024-07-26 12:44PM EDT | 2024-09-20 | 14.94 | 14.90 | 17.00 | +0.09 | +0.61% | 60 | 2,507 | 56.96% |
| UBER241018P00080000 | 2024-07-18 11:13AM EDT | 2024-10-18 | 13.90 | 15.05 | 17.25 | 0.00 | - | 58 | 143 | 49.37% |
| UBER241115P00080000 | 2024-07-26 1:11PM EDT | 2024-11-15 | 16.00 | 15.80 | 16.70 | +2.10 | +15.11% | 102 | 261 | 37.11% |
| UBER241220P00080000 | 2024-07-26 3:00PM EDT | 2024-12-20 | 16.80 | 16.00 | 17.00 | +2.43 | +16.91% | 171 | 965 | 35.18% |
| UBER250117P00080000 | 2024-07-26 1:27PM EDT | 2025-01-17 | 16.21 | 16.60 | 17.75 | +1.21 | +8.07% | 20 | 2,279 | 37.93% |
| UBER250221P00080000 | 2024-07-08 12:35PM EDT | 2025-02-21 | 12.75 | 16.80 | 17.60 | 0.00 | - | 9 | 15 | 33.64% |
| UBER250321P00080000 | 2024-07-15 9:30AM EDT | 2025-03-21 | 12.16 | 16.50 | 18.35 | 0.00 | - | 1 | 63 | 36.10% |
| UBER250620P00080000 | 2024-07-16 3:22PM EDT | 2025-06-20 | 12.20 | 17.50 | 19.55 | 0.00 | - | 16 | 654 | 36.35% |
| UBER251219P00080000 | 2024-07-11 3:26PM EDT | 2025-12-19 | 14.92 | 17.70 | 19.95 | 0.00 | - | 10 | 1,051 | 30.63% |
| UBER260116P00080000 | 2024-07-26 2:57PM EDT | 2026-01-16 | 19.85 | 19.50 | 20.10 | +5.65 | +39.79% | 1 | 198 | 30.35% |
| UBER260618P00080000 | 2024-07-25 10:40AM EDT | 2026-06-18 | 20.50 | 20.65 | 21.45 | 0.00 | - | 25 | 303 | 30.85% |
| UBER261218P00080000 | 2024-07-17 9:52AM EDT | 2026-12-18 | 18.40 | 20.85 | 22.10 | 0.00 | - | 1 | 91 | 29.14% |
© 2024 Yahoo. All rights reserved.