Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240726C00050000 | 2024-06-17 10:26AM EDT | 50.00 | 21.04 | 20.35 | 21.80 | 0.00 | - | - | 1 | 89.06% |
| UBER240726C00055000 | 2024-06-25 2:13PM EDT | 55.00 | 16.59 | 16.60 | 16.85 | +1.09 | +7.03% | 2 | 12 | 67.29% |
| UBER240726C00058000 | 2024-06-12 12:18PM EDT | 58.00 | 14.73 | 13.65 | 13.90 | 0.00 | - | - | 18 | 57.91% |
| UBER240726C00060000 | 2024-06-21 1:07PM EDT | 60.00 | 10.59 | 11.70 | 11.95 | 0.00 | - | 5 | 44 | 51.95% |
| UBER240726C00061000 | 2024-06-21 11:18AM EDT | 61.00 | 9.65 | 10.70 | 10.95 | 0.00 | - | 4 | 3 | 51.17% |
| UBER240726C00062000 | 2024-06-25 3:23PM EDT | 62.00 | 9.63 | 9.80 | 10.35 | +0.28 | +2.99% | 5 | 10 | 50.05% |
| UBER240726C00063000 | 2024-06-24 9:30AM EDT | 63.00 | 7.10 | 8.85 | 9.10 | 0.00 | - | 1 | 13 | 46.63% |
| UBER240726C00064000 | 2024-06-21 9:37AM EDT | 64.00 | 6.67 | 8.00 | 8.20 | 0.00 | - | 2 | 2 | 44.53% |
| UBER240726C00065000 | 2024-06-25 1:14PM EDT | 65.00 | 6.66 | 7.10 | 7.40 | -0.41 | -5.80% | 6 | 27 | 43.80% |
| UBER240726C00066000 | 2024-06-20 11:19AM EDT | 66.00 | 6.02 | 4.95 | 6.70 | +0.22 | +3.79% | 1 | 157 | 44.14% |
| UBER240726C00067000 | 2024-06-25 2:17PM EDT | 67.00 | 5.40 | 5.50 | 6.10 | +0.30 | +5.88% | 8 | 34 | 45.24% |
| UBER240726C00068000 | 2024-06-25 3:24PM EDT | 68.00 | 4.58 | 4.75 | 5.90 | +0.15 | +3.39% | 275 | 337 | 50.88% |
| UBER240726C00069000 | 2024-06-25 3:23PM EDT | 69.00 | 3.93 | 4.05 | 5.50 | +0.13 | +3.42% | 5 | 59 | 53.05% |
| UBER240726C00070000 | 2024-06-26 10:31AM EDT | 70.00 | 3.40 | 3.25 | 3.50 | +0.24 | +7.59% | 50 | 185 | 34.96% |
| UBER240726C00071000 | 2024-06-26 10:08AM EDT | 71.00 | 2.90 | 2.86 | 2.96 | +0.36 | +14.17% | 5 | 312 | 34.69% |
| UBER240726C00072000 | 2024-06-26 10:26AM EDT | 72.00 | 2.39 | 2.36 | 2.58 | +0.25 | +11.68% | 27 | 307 | 35.69% |
| UBER240726C00073000 | 2024-06-25 2:37PM EDT | 73.00 | 1.95 | 1.91 | 2.09 | +0.09 | +4.84% | 107 | 532 | 34.72% |
| UBER240726C00074000 | 2024-06-26 9:55AM EDT | 74.00 | 1.48 | 1.10 | 1.64 | +0.07 | +4.96% | 4 | 170 | 33.52% |
| UBER240726C00075000 | 2024-06-26 10:07AM EDT | 75.00 | 1.30 | 1.23 | 1.48 | +0.20 | +18.18% | 9 | 527 | 35.45% |
| UBER240726C00076000 | 2024-06-26 10:06AM EDT | 76.00 | 1.03 | 0.89 | 1.23 | +0.16 | +18.39% | 2 | 116 | 35.69% |
| UBER240726C00077000 | 2024-06-25 3:33PM EDT | 77.00 | 0.74 | 0.78 | 0.84 | +0.09 | +13.85% | 21 | 386 | 33.15% |
| UBER240726C00078000 | 2024-06-25 3:44PM EDT | 78.00 | 0.63 | 0.60 | 0.67 | +0.06 | +10.53% | 38 | 131 | 33.28% |
| UBER240726C00079000 | 2024-06-25 10:53AM EDT | 79.00 | 0.57 | 0.48 | 0.53 | +0.19 | +50.00% | 5 | 8 | 33.40% |
| UBER240726C00080000 | 2024-06-26 9:52AM EDT | 80.00 | 0.40 | 0.37 | 0.41 | +0.05 | +14.29% | 2 | 297 | 33.35% |
| UBER240726C00082000 | 2024-06-17 1:54PM EDT | 82.00 | 0.23 | 0.22 | 0.26 | -0.14 | -37.84% | 8 | 10 | 33.99% |
| UBER240726C00083000 | 2024-06-26 10:12AM EDT | 83.00 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 8 | 14 | 34.03% |
| UBER240726C00085000 | 2024-06-25 1:30PM EDT | 85.00 | 0.12 | 0.01 | 0.38 | -0.04 | -25.00% | 6 | 7 | 44.04% |
| UBER240726C00090000 | 2024-06-12 3:12PM EDT | 90.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 3 | 71.31% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240726P00054000 | 2024-06-21 3:28PM EDT | 54.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 53.71% |
| UBER240726P00055000 | 2024-06-25 12:56PM EDT | 55.00 | 0.03 | 0.01 | 0.30 | -0.09 | -75.00% | 1 | 3 | 50.98% |
| UBER240726P00056000 | 2024-06-21 2:35PM EDT | 56.00 | 0.12 | 0.01 | 0.31 | 0.00 | - | 2 | 0 | 55.47% |
| UBER240726P00057000 | 2024-06-21 2:35PM EDT | 57.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 2 | 2 | 52.64% |
| UBER240726P00058000 | 2024-06-21 2:35PM EDT | 58.00 | 0.19 | 0.02 | 0.29 | 0.00 | - | 2 | 14 | 48.19% |
| UBER240726P00059000 | 2024-06-21 2:58PM EDT | 59.00 | 0.16 | 0.02 | 0.16 | 0.00 | - | 5 | 3,470 | 39.45% |
| UBER240726P00060000 | 2024-06-24 3:21PM EDT | 60.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 63 | 80 | 42.87% |
| UBER240726P00061000 | 2024-06-25 9:30AM EDT | 61.00 | 0.26 | 0.05 | 0.20 | -0.02 | -7.14% | 1 | 56 | 35.35% |
| UBER240726P00062000 | 2024-06-25 11:30AM EDT | 62.00 | 0.23 | 0.16 | 0.22 | -0.07 | -23.33% | 1 | 7,750 | 33.15% |
| UBER240726P00063000 | 2024-06-24 3:21PM EDT | 63.00 | 0.34 | 0.22 | 0.32 | 0.00 | - | 5 | 4,592 | 33.20% |
| UBER240726P00064000 | 2024-06-25 10:30AM EDT | 64.00 | 0.32 | 0.31 | 1.19 | -0.19 | -37.25% | 2 | 30 | 47.58% |
| UBER240726P00065000 | 2024-06-26 10:20AM EDT | 65.00 | 0.49 | 0.44 | 0.49 | -0.10 | -16.95% | 1 | 117 | 30.66% |
| UBER240726P00066000 | 2024-06-25 3:43PM EDT | 66.00 | 0.69 | 0.59 | 0.73 | -0.12 | -14.81% | 50 | 94 | 31.59% |
| UBER240726P00067000 | 2024-06-25 12:36PM EDT | 67.00 | 1.04 | 0.79 | 0.88 | -0.01 | -0.95% | 15 | 80 | 30.13% |
| UBER240726P00068000 | 2024-06-25 3:25PM EDT | 68.00 | 1.17 | 1.02 | 1.12 | -0.11 | -8.59% | 11 | 40 | 29.44% |
| UBER240726P00069000 | 2024-06-25 10:30AM EDT | 69.00 | 1.25 | 1.34 | 1.60 | -0.49 | -28.16% | 2 | 160 | 31.25% |
| UBER240726P00070000 | 2024-06-26 9:52AM EDT | 70.00 | 1.78 | 1.69 | 2.28 | -0.16 | -8.25% | 50 | 219 | 34.55% |
| UBER240726P00071000 | 2024-06-25 12:37PM EDT | 71.00 | 2.68 | 2.11 | 3.70 | -0.31 | -10.37% | 3 | 25 | 45.92% |
| UBER240726P00072000 | 2024-06-13 10:33AM EDT | 72.00 | 3.50 | 2.60 | 2.83 | 0.00 | - | 2 | 8 | 28.86% |
| UBER240726P00073000 | 2024-06-26 9:52AM EDT | 73.00 | 3.17 | 3.15 | 3.80 | -1.12 | -26.11% | 50 | 13 | 33.42% |
| UBER240726P00074000 | 2024-06-21 1:07PM EDT | 74.00 | 4.97 | 3.80 | 4.10 | 0.00 | - | 50 | 50 | 28.91% |
| UBER240726P00075000 | 2024-06-21 1:07PM EDT | 75.00 | 4.30 | 4.50 | 4.65 | -1.51 | -25.99% | 1 | 160 | 26.44% |
| UBER240726P00076000 | 2024-06-14 2:00PM EDT | 76.00 | 7.20 | 5.30 | 5.40 | 0.00 | - | 1 | 3 | 25.78% |
| UBER240726P00081000 | 2024-06-18 11:01AM EDT | 81.00 | 10.95 | 9.60 | 9.85 | 0.00 | - | - | 1 | 21.68% |
© 2024 Yahoo. All rights reserved.