Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2024-04-19 1:36PM EDT | 17.50 | 52.11 | 50.30 | 53.40 | 0.00 | - | 2 | 19 | 154.88% |
| UBER240719C00020000 | 2024-04-08 9:53AM EDT | 20.00 | 55.79 | 47.75 | 51.05 | 0.00 | - | 1 | 83 | 144.34% |
| UBER240719C00022500 | 2024-02-20 10:32AM EDT | 22.50 | 56.08 | 57.15 | 59.10 | 0.00 | - | 5 | 56 | 435.06% |
| UBER240719C00025000 | 2024-04-25 1:38PM EDT | 25.00 | 45.25 | 42.75 | 46.15 | 0.00 | - | 27 | 280 | 123.05% |
| UBER240719C00027500 | 2024-04-22 9:47AM EDT | 27.50 | 42.75 | 40.15 | 43.75 | 0.00 | - | 1 | 89 | 112.50% |
| UBER240719C00030000 | 2024-04-02 9:40AM EDT | 30.00 | 45.65 | 37.45 | 41.65 | 0.00 | - | 2 | 456 | 107.62% |
| UBER240719C00032500 | 2024-04-23 9:41AM EDT | 32.50 | 37.80 | 35.20 | 38.90 | 0.00 | - | 35 | 218 | 98.44% |
| UBER240719C00035000 | 2024-04-02 10:41AM EDT | 35.00 | 42.00 | 32.50 | 36.00 | 0.00 | - | 1 | 377 | 75.49% |
| UBER240719C00037500 | 2024-04-25 9:37AM EDT | 37.50 | 31.13 | 30.20 | 34.25 | 0.00 | - | 1 | 681 | 87.74% |
| UBER240719C00040000 | 2024-04-26 11:20AM EDT | 40.00 | 29.79 | 27.95 | 31.55 | +0.09 | +0.30% | 1 | 776 | 80.62% |
| UBER240719C00042500 | 2024-04-26 10:56AM EDT | 42.50 | 27.54 | 25.55 | 28.85 | +1.84 | +7.16% | 1 | 424 | 71.83% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 45.00 | 28.92 | 23.55 | 26.15 | 0.00 | - | 1 | 523 | 68.41% |
| UBER240719C00047500 | 2024-04-15 10:11AM EDT | 47.50 | 28.79 | 21.40 | 23.55 | 0.00 | - | 1 | 716 | 64.01% |
| UBER240719C00050000 | 2024-04-26 3:33PM EDT | 50.00 | 20.20 | 19.65 | 20.50 | -1.73 | -7.89% | 20 | 1,022 | 58.98% |
| UBER240719C00052500 | 2024-04-19 9:42AM EDT | 52.50 | 19.30 | 17.40 | 18.00 | 0.00 | - | 1 | 442 | 54.20% |
| UBER240719C00055000 | 2024-04-26 3:37PM EDT | 55.00 | 15.63 | 15.15 | 15.70 | +0.83 | +5.61% | 8 | 1,640 | 50.61% |
| UBER240719C00057500 | 2024-04-26 1:21PM EDT | 57.50 | 13.91 | 13.10 | 13.60 | -0.34 | -2.39% | 11 | 578 | 51.64% |
| UBER240719C00060000 | 2024-04-26 2:09PM EDT | 60.00 | 11.90 | 11.20 | 11.65 | -0.12 | -1.00% | 12 | 3,121 | 49.76% |
| UBER240719C00062500 | 2024-04-26 2:04PM EDT | 62.50 | 10.03 | 9.35 | 10.00 | -0.60 | -5.64% | 6 | 834 | 49.54% |
| UBER240719C00065000 | 2024-04-26 3:18PM EDT | 65.00 | 8.15 | 7.65 | 8.15 | -0.05 | -0.61% | 16 | 2,106 | 46.41% |
| UBER240719C00067500 | 2024-04-26 12:49PM EDT | 67.50 | 6.75 | 6.45 | 6.60 | -0.13 | -1.89% | 11 | 672 | 44.68% |
| UBER240719C00070000 | 2024-04-26 3:55PM EDT | 70.00 | 5.32 | 5.20 | 5.30 | -0.03 | -0.56% | 581 | 22,814 | 43.64% |
| UBER240719C00072500 | 2024-04-26 2:06PM EDT | 72.50 | 4.35 | 4.10 | 4.20 | +0.07 | +1.64% | 561 | 1,752 | 42.87% |
| UBER240719C00075000 | 2024-04-26 2:18PM EDT | 75.00 | 3.40 | 3.20 | 3.30 | +0.05 | +1.49% | 199 | 2,642 | 42.38% |
| UBER240719C00077500 | 2024-04-26 3:53PM EDT | 77.50 | 2.54 | 2.45 | 2.56 | -0.05 | -1.93% | 280 | 2,585 | 41.99% |
| UBER240719C00080000 | 2024-04-26 3:49PM EDT | 80.00 | 1.93 | 1.87 | 1.95 | -0.15 | -7.21% | 302 | 3,223 | 41.55% |
| UBER240719C00082500 | 2024-04-26 3:55PM EDT | 82.50 | 1.46 | 1.26 | 1.48 | -0.09 | -5.81% | 157 | 22,181 | 41.31% |
| UBER240719C00085000 | 2024-04-26 3:36PM EDT | 85.00 | 1.10 | 1.07 | 1.11 | -0.12 | -9.84% | 18 | 2,392 | 41.09% |
| UBER240719C00087500 | 2024-04-26 2:27PM EDT | 87.50 | 0.84 | 0.78 | 0.83 | -0.02 | -2.33% | 195 | 1,397 | 40.99% |
| UBER240719C00090000 | 2024-04-26 2:18PM EDT | 90.00 | 0.62 | 0.57 | 0.62 | -0.10 | -13.89% | 36 | 2,311 | 40.97% |
| UBER240719C00095000 | 2024-04-26 10:30AM EDT | 95.00 | 0.31 | 0.30 | 0.34 | -0.06 | -16.22% | 7 | 1,061 | 41.02% |
| UBER240719C00100000 | 2024-04-25 2:37PM EDT | 100.00 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 3 | 1,681 | 41.70% |
| UBER240719C00105000 | 2024-04-26 3:31PM EDT | 105.00 | 0.10 | 0.04 | 0.11 | -0.03 | -23.08% | 16 | 598 | 41.90% |
| UBER240719C00110000 | 2024-04-26 10:41AM EDT | 110.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 200 | 331 | 50.05% |
| UBER240719C00115000 | 2024-04-23 10:05AM EDT | 115.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 277 | 53.81% |
| UBER240719C00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.06 | 0.00 | 0.19 | +0.04 | +200.00% | 2 | 1,668 | 51.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2024-01-12 12:42PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 325 | 116.41% |
| UBER240719P00020000 | 2024-03-11 11:49AM EDT | 20.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 170 | 101.56% |
| UBER240719P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 15 | 1,306 | 106.64% |
| UBER240719P00025000 | 2024-04-08 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 5,862 | 93.36% |
| UBER240719P00027500 | 2024-03-26 12:23PM EDT | 27.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 1,187 | 85.94% |
| UBER240719P00030000 | 2024-04-11 1:27PM EDT | 30.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 41 | 3,678 | 76.95% |
| UBER240719P00032500 | 2024-04-18 2:55PM EDT | 32.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 147 | 1,914 | 74.80% |
| UBER240719P00035000 | 2024-04-23 10:06AM EDT | 35.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 1,058 | 65.63% |
| UBER240719P00037500 | 2024-04-25 9:30AM EDT | 37.50 | 0.12 | 0.02 | 0.19 | 0.00 | - | 10 | 2,642 | 61.91% |
| UBER240719P00040000 | 2024-04-26 10:14AM EDT | 40.00 | 0.04 | 0.04 | 0.27 | -0.07 | -63.64% | 1 | 1,258 | 59.57% |
| UBER240719P00042500 | 2024-04-23 10:06AM EDT | 42.50 | 0.21 | 0.05 | 0.30 | 0.00 | - | 2 | 750 | 54.88% |
| UBER240719P00045000 | 2024-04-25 3:06PM EDT | 45.00 | 0.18 | 0.08 | 0.35 | 0.00 | - | 2 | 9,125 | 51.07% |
| UBER240719P00047500 | 2024-04-26 12:50PM EDT | 47.50 | 0.13 | 0.14 | 0.43 | -0.13 | -50.00% | 3 | 3,021 | 52.69% |
| UBER240719P00050000 | 2024-04-25 3:23PM EDT | 50.00 | 0.40 | 0.41 | 0.44 | 0.00 | - | 1 | 1,671 | 47.02% |
| UBER240719P00052500 | 2024-04-26 3:19PM EDT | 52.50 | 0.59 | 0.56 | 0.62 | -0.01 | -1.67% | 38 | 305 | 45.09% |
| UBER240719P00055000 | 2024-04-26 3:12PM EDT | 55.00 | 0.84 | 0.84 | 0.99 | +0.02 | +2.44% | 102 | 700 | 45.19% |
| UBER240719P00057500 | 2024-04-26 10:58AM EDT | 57.50 | 1.19 | 1.20 | 1.27 | -0.32 | -21.19% | 10 | 1,145 | 42.48% |
| UBER240719P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 1.71 | 1.69 | 1.74 | -0.02 | -1.16% | 149 | 23,262 | 41.04% |
| UBER240719P00062500 | 2024-04-26 2:58PM EDT | 62.50 | 2.35 | 2.33 | 2.46 | +0.15 | +6.82% | 803 | 2,920 | 40.67% |
| UBER240719P00065000 | 2024-04-26 3:56PM EDT | 65.00 | 3.17 | 3.15 | 3.25 | 0.00 | - | 457 | 2,721 | 39.43% |
| UBER240719P00067500 | 2024-04-26 3:20PM EDT | 67.50 | 4.10 | 4.10 | 4.25 | -0.10 | -2.38% | 176 | 4,529 | 38.45% |
| UBER240719P00070000 | 2024-04-26 3:40PM EDT | 70.00 | 5.40 | 5.35 | 5.50 | 0.00 | - | 604 | 3,292 | 37.94% |
| UBER240719P00072500 | 2024-04-26 3:37PM EDT | 72.50 | 6.79 | 6.80 | 6.90 | +0.29 | +4.46% | 14 | 1,703 | 37.10% |
| UBER240719P00075000 | 2024-04-26 1:29PM EDT | 75.00 | 8.10 | 8.35 | 8.50 | +0.05 | +0.62% | 18 | 1,019 | 36.34% |
| UBER240719P00077500 | 2024-04-24 10:01AM EDT | 77.50 | 10.26 | 10.15 | 10.35 | 0.00 | - | 2 | 955 | 36.23% |
| UBER240719P00080000 | 2024-04-26 1:09PM EDT | 80.00 | 11.85 | 11.90 | 12.55 | -0.10 | -0.84% | 6 | 1,185 | 38.21% |
| UBER240719P00082500 | 2024-04-25 10:53AM EDT | 82.50 | 14.47 | 14.15 | 14.65 | 0.00 | - | 5 | 601 | 38.28% |
| UBER240719P00085000 | 2024-04-25 1:34PM EDT | 85.00 | 15.82 | 16.30 | 16.90 | 0.00 | - | 3 | 989 | 39.14% |
| UBER240719P00087500 | 2024-04-10 3:07PM EDT | 87.50 | 14.95 | 18.50 | 19.65 | 0.00 | - | 3 | 103 | 45.85% |
| UBER240719P00090000 | 2024-04-24 10:48AM EDT | 90.00 | 22.30 | 20.95 | 22.05 | 0.00 | - | 42 | 136 | 48.05% |
| UBER240719P00095000 | 2024-04-24 2:28PM EDT | 95.00 | 26.20 | 24.25 | 27.50 | 0.00 | - | 94 | 2 | 60.23% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 100.00 | 28.10 | 29.20 | 32.60 | 0.00 | - | 2 | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.