Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240712C00050000 | 2024-06-07 3:14PM EDT | 50.00 | 19.61 | 20.45 | 21.40 | 0.00 | - | 3 | 3 | 73.44% |
| UBER240712C00056000 | 2024-06-07 2:32PM EDT | 56.00 | 14.33 | 15.25 | 15.40 | 0.00 | - | 5 | 5 | 52.34% |
| UBER240712C00057000 | 2024-06-18 10:49AM EDT | 57.00 | 13.50 | 14.30 | 14.45 | 0.00 | - | - | 2 | 55.47% |
| UBER240712C00060000 | 2024-06-24 2:48PM EDT | 60.00 | 10.80 | 10.15 | 11.45 | 0.00 | - | 104 | 118 | 44.53% |
| UBER240712C00061000 | 2024-06-24 1:26PM EDT | 61.00 | 9.98 | 9.85 | 10.90 | 0.00 | - | 4 | 3 | 62.60% |
| UBER240712C00062000 | 2024-06-18 10:26AM EDT | 62.00 | 8.74 | 9.15 | 9.50 | 0.00 | - | 3 | 2 | 41.02% |
| UBER240712C00063000 | 2024-06-20 3:56PM EDT | 63.00 | 7.92 | 7.55 | 8.50 | 0.00 | - | 5 | 35 | 37.21% |
| UBER240712C00064000 | 2024-06-25 2:38PM EDT | 64.00 | 7.55 | 7.40 | 7.55 | +0.55 | +7.86% | 16 | 42 | 35.94% |
| UBER240712C00065000 | 2024-06-21 11:29AM EDT | 65.00 | 5.55 | 6.15 | 6.60 | 0.00 | - | 18 | 193 | 33.94% |
| UBER240712C00066000 | 2024-06-21 10:20AM EDT | 66.00 | 4.98 | 5.30 | 5.70 | 0.00 | - | 9 | 44 | 33.06% |
| UBER240712C00067000 | 2024-06-21 3:38PM EDT | 67.00 | 4.41 | 4.85 | 4.85 | +0.36 | +8.89% | 10 | 65 | 32.57% |
| UBER240712C00068000 | 2024-06-26 9:56AM EDT | 68.00 | 4.27 | 3.90 | 4.00 | +0.57 | +15.41% | 1 | 141 | 30.96% |
| UBER240712C00069000 | 2024-06-26 9:54AM EDT | 69.00 | 3.38 | 2.91 | 3.30 | +0.50 | +17.36% | 3 | 88 | 31.30% |
| UBER240712C00070000 | 2024-06-26 10:31AM EDT | 70.00 | 2.66 | 2.43 | 2.60 | +0.42 | +18.75% | 39 | 402 | 30.25% |
| UBER240712C00071000 | 2024-06-26 10:37AM EDT | 71.00 | 2.08 | 1.96 | 2.03 | +0.30 | +16.85% | 29 | 198 | 30.10% |
| UBER240712C00072000 | 2024-06-26 10:27AM EDT | 72.00 | 1.63 | 1.49 | 1.53 | +0.22 | +15.60% | 74 | 1,036 | 29.69% |
| UBER240712C00073000 | 2024-06-26 10:28AM EDT | 73.00 | 1.25 | 1.11 | 1.15 | +0.12 | +10.62% | 23 | 1,309 | 29.88% |
| UBER240712C00074000 | 2024-06-26 9:56AM EDT | 74.00 | 0.97 | 0.82 | 0.91 | +0.19 | +24.36% | 5 | 73 | 31.20% |
| UBER240712C00075000 | 2024-06-26 10:32AM EDT | 75.00 | 0.71 | 0.56 | 0.63 | +0.10 | +16.39% | 28 | 615 | 30.62% |
| UBER240712C00076000 | 2024-06-26 10:33AM EDT | 76.00 | 0.46 | 0.42 | 0.46 | +0.03 | +6.98% | 5 | 441 | 31.06% |
| UBER240712C00077000 | 2024-06-25 2:09PM EDT | 77.00 | 0.35 | 0.30 | 0.34 | +0.04 | +12.90% | 9 | 839 | 31.69% |
| UBER240712C00078000 | 2024-06-26 10:19AM EDT | 78.00 | 0.24 | 0.23 | 0.25 | 0.00 | - | 2 | 42 | 32.32% |
| UBER240712C00079000 | 2024-06-21 2:39PM EDT | 79.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 1 | 6 | 33.25% |
| UBER240712C00080000 | 2024-06-26 10:24AM EDT | 80.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 2 | 318 | 33.89% |
| UBER240712C00083000 | 2024-06-13 2:55PM EDT | 83.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | 6 | 6 | 49.41% |
| UBER240712C00084000 | 2024-06-13 2:46PM EDT | 84.00 | 0.16 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 51.86% |
| UBER240712C00085000 | 2024-06-12 3:59PM EDT | 85.00 | 0.20 | 0.01 | 0.27 | 0.00 | - | - | 90 | 54.20% |
| UBER240712C00090000 | 2024-06-24 3:05PM EDT | 90.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 5 | 15 | 58.40% |
| UBER240712C00095000 | 2024-06-24 3:07PM EDT | 95.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 11 | 19 | 56.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240712P00045000 | 2024-06-17 1:42PM EDT | 45.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 6 | 108.20% |
| UBER240712P00050000 | 2024-06-10 12:47PM EDT | 50.00 | 0.65 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 86.33% |
| UBER240712P00053000 | 2024-06-17 1:42PM EDT | 53.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | - | 6 | 75.20% |
| UBER240712P00054000 | 2024-06-24 1:21PM EDT | 54.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 1 | 8 | 71.09% |
| UBER240712P00055000 | 2024-06-13 2:41PM EDT | 55.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 4 | 58.98% |
| UBER240712P00056000 | 2024-06-25 9:40AM EDT | 56.00 | 0.05 | 0.01 | 0.26 | -0.05 | -50.00% | 1 | 3 | 63.67% |
| UBER240712P00057000 | 2024-06-17 2:50PM EDT | 57.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 1 | 2 | 59.77% |
| UBER240712P00058000 | 2024-06-13 2:40PM EDT | 58.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 2 | 16 | 55.86% |
| UBER240712P00059000 | 2024-06-17 3:01PM EDT | 59.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 30 | 52.34% |
| UBER240712P00060000 | 2024-06-14 9:31AM EDT | 60.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | 10 | 33 | 43.75% |
| UBER240712P00061000 | 2024-06-25 3:45PM EDT | 61.00 | 0.05 | 0.02 | 0.09 | -0.10 | -66.67% | 10 | 519 | 41.02% |
| UBER240712P00062000 | 2024-06-24 2:44PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 609 | 12.50% |
| UBER240712P00063000 | 2024-06-25 3:25PM EDT | 63.00 | 0.10 | 0.06 | 0.34 | -0.08 | -44.44% | 1 | 206 | 46.29% |
| UBER240712P00064000 | 2024-06-26 10:01AM EDT | 64.00 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 2 | 65 | 32.32% |
| UBER240712P00065000 | 2024-06-26 9:50AM EDT | 65.00 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 4 | 283 | 31.93% |
| UBER240712P00066000 | 2024-06-25 3:45PM EDT | 66.00 | 0.30 | 0.26 | 0.29 | -0.08 | -21.05% | 17 | 125 | 31.49% |
| UBER240712P00067000 | 2024-06-26 10:31AM EDT | 67.00 | 0.39 | 0.41 | 0.43 | -0.16 | -29.09% | 6 | 101 | 31.01% |
| UBER240712P00068000 | 2024-06-25 3:46PM EDT | 68.00 | 0.64 | 0.54 | 0.62 | -0.20 | -23.81% | 20 | 114 | 30.52% |
| UBER240712P00069000 | 2024-06-25 3:34PM EDT | 69.00 | 0.82 | 0.85 | 0.88 | -0.29 | -26.13% | 1 | 1,200 | 30.18% |
| UBER240712P00070000 | 2024-06-25 2:43PM EDT | 70.00 | 1.28 | 1.19 | 1.24 | -0.29 | -18.47% | 50 | 119 | 30.25% |
| UBER240712P00071000 | 2024-06-26 10:29AM EDT | 71.00 | 1.52 | 1.62 | 1.68 | -0.55 | -26.57% | 4 | 104 | 30.27% |
| UBER240712P00072000 | 2024-06-26 9:54AM EDT | 72.00 | 2.00 | 2.17 | 2.37 | -0.65 | -24.53% | 21 | 1,324 | 32.96% |
| UBER240712P00073000 | 2024-06-24 2:40PM EDT | 73.00 | 3.30 | 2.75 | 2.86 | 0.00 | - | 40 | 32 | 31.06% |
| UBER240712P00074000 | 2024-06-25 3:59PM EDT | 74.00 | 3.45 | 3.45 | 3.60 | -0.35 | -9.21% | 26 | 62 | 32.13% |
| UBER240712P00075000 | 2024-06-21 3:47PM EDT | 75.00 | 4.35 | 3.75 | 4.35 | -1.02 | -18.99% | 5 | 12 | 32.28% |
| UBER240712P00076000 | 2024-06-12 3:19PM EDT | 76.00 | 3.90 | 4.40 | 5.20 | 0.00 | - | - | 2 | 33.45% |
| UBER240712P00078000 | 2024-06-14 3:40PM EDT | 78.00 | 8.07 | 5.85 | 7.05 | 0.00 | - | 5 | 20 | 37.40% |
| UBER240712P00082000 | 2024-06-20 10:19AM EDT | 82.00 | 12.00 | 10.75 | 11.05 | 0.00 | - | - | 0 | 50.88% |
© 2024 Yahoo. All rights reserved.