Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802C00055000 | 2024-06-20 11:12AM EDT | 55.00 | 15.83 | 16.20 | 18.15 | 0.00 | - | - | 28 | 69.09% |
| UBER240802C00058000 | 2024-06-21 1:21PM EDT | 58.00 | 12.64 | 12.85 | 14.85 | 0.00 | - | 5 | 5 | 50.59% |
| UBER240802C00059000 | 2024-06-17 1:16PM EDT | 59.00 | 12.26 | 11.90 | 13.80 | 0.00 | - | - | 18 | 66.99% |
| UBER240802C00061000 | 2024-06-21 1:20PM EDT | 61.00 | 9.93 | 10.15 | 11.65 | 0.00 | - | 5 | 5 | 56.69% |
| UBER240802C00062000 | 2024-06-17 9:51AM EDT | 62.00 | 10.00 | 9.35 | 10.85 | 0.00 | - | 1 | 1 | 56.13% |
| UBER240802C00065000 | 2024-06-17 3:35PM EDT | 65.00 | 7.24 | 7.30 | 8.10 | 0.00 | - | 1 | 2 | 47.80% |
| UBER240802C00066000 | 2024-06-25 2:17PM EDT | 66.00 | 6.70 | 6.50 | 7.45 | +0.59 | +9.66% | 1 | 14 | 48.24% |
| UBER240802C00067000 | 2024-06-21 2:54PM EDT | 67.00 | 5.35 | 5.75 | 6.90 | 0.00 | - | 5 | 5 | 49.41% |
| UBER240802C00069000 | 2024-06-26 9:39AM EDT | 69.00 | 4.81 | 4.45 | 4.95 | +0.50 | +11.60% | 1 | 7 | 40.58% |
| UBER240802C00070000 | 2024-06-26 10:27AM EDT | 70.00 | 4.16 | 3.75 | 4.40 | +0.46 | +12.43% | 1 | 46 | 40.60% |
| UBER240802C00071000 | 2024-06-25 3:56PM EDT | 71.00 | 3.70 | 2.30 | 3.95 | +0.30 | +8.82% | 15 | 57 | 41.26% |
| UBER240802C00072000 | 2024-06-25 11:58AM EDT | 72.00 | 2.68 | 2.52 | 3.30 | -0.22 | -7.59% | 26 | 70 | 39.26% |
| UBER240802C00073000 | 2024-06-26 9:55AM EDT | 73.00 | 2.80 | 2.21 | 2.91 | 0.00 | - | 10 | 14 | 39.65% |
| UBER240802C00074000 | 2024-06-25 11:26AM EDT | 74.00 | 2.54 | 1.97 | 2.44 | +0.62 | +32.29% | 1 | 3 | 38.67% |
| UBER240802C00075000 | 2024-06-26 10:22AM EDT | 75.00 | 1.85 | 1.78 | 2.03 | +0.10 | +5.71% | 3 | 78 | 37.89% |
| UBER240802C00076000 | 2024-06-26 9:45AM EDT | 76.00 | 1.27 | 1.46 | 1.79 | -0.28 | -18.06% | 1 | 21 | 38.60% |
| UBER240802C00077000 | 2024-06-25 1:48PM EDT | 77.00 | 1.31 | 1.27 | 1.49 | +0.13 | +11.02% | 2 | 30 | 38.18% |
| UBER240802C00078000 | 2024-06-25 12:59PM EDT | 78.00 | 0.90 | 0.96 | 1.23 | -0.04 | -4.26% | 2 | 16 | 37.79% |
| UBER240802C00079000 | 2024-06-25 9:53AM EDT | 79.00 | 0.96 | 0.83 | 1.03 | +0.18 | +23.08% | 2 | 6 | 37.79% |
| UBER240802C00080000 | 2024-06-26 9:51AM EDT | 80.00 | 0.71 | 0.68 | 1.04 | +0.21 | +42.00% | 1 | 25 | 40.60% |
| UBER240802C00081000 | 2024-06-24 12:10PM EDT | 81.00 | 0.52 | 0.54 | 0.83 | 0.00 | - | 1 | 2 | 39.80% |
| UBER240802C00083000 | 2024-06-18 2:21PM EDT | 83.00 | 0.54 | 0.30 | 0.65 | 0.00 | - | - | 1 | 41.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802P00055000 | 2024-06-25 12:27PM EDT | 55.00 | 0.13 | 0.03 | 0.75 | -0.01 | -7.14% | 10 | 41 | 56.40% |
| UBER240802P00058000 | 2024-06-24 11:40AM EDT | 58.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 10 | 11 | 56.54% |
| UBER240802P00059000 | 2024-06-24 12:11PM EDT | 59.00 | 0.21 | 0.06 | 0.43 | 0.00 | - | 3 | 4 | 45.26% |
| UBER240802P00060000 | 2024-06-24 2:42PM EDT | 60.00 | 0.41 | 0.11 | 0.44 | 0.00 | - | 22 | 24 | 42.48% |
| UBER240802P00061000 | 2024-06-24 10:52AM EDT | 61.00 | 0.39 | 0.18 | 0.60 | 0.00 | - | 2 | 2 | 43.16% |
| UBER240802P00062000 | 2024-06-25 1:15PM EDT | 62.00 | 0.46 | 0.35 | 0.57 | -0.16 | -25.81% | 5 | 7,020 | 39.31% |
| UBER240802P00063000 | 2024-06-21 3:26PM EDT | 63.00 | 0.79 | 0.34 | 0.88 | 0.00 | - | 2 | 14 | 41.94% |
| UBER240802P00064000 | 2024-06-24 3:17PM EDT | 64.00 | 0.76 | 0.51 | 0.86 | 0.00 | - | 1,640 | 1,639 | 38.11% |
| UBER240802P00065000 | 2024-06-26 9:33AM EDT | 65.00 | 0.93 | 0.63 | 1.01 | 0.00 | - | 1 | 18 | 36.96% |
| UBER240802P00066000 | 2024-06-26 10:21AM EDT | 66.00 | 0.87 | 0.97 | 1.12 | -0.33 | -27.50% | 1 | 4 | 34.91% |
| UBER240802P00067000 | 2024-06-25 2:20PM EDT | 67.00 | 1.11 | 1.25 | 1.50 | -0.39 | -26.00% | 80 | 80 | 36.13% |
| UBER240802P00068000 | 2024-06-25 12:17PM EDT | 68.00 | 1.91 | 1.55 | 1.75 | +0.06 | +3.24% | 1 | 3 | 35.06% |
| UBER240802P00069000 | 2024-06-25 1:12PM EDT | 69.00 | 2.06 | 1.76 | 2.17 | +0.17 | +8.99% | 30 | 19 | 35.50% |
| UBER240802P00070000 | 2024-06-25 11:56AM EDT | 70.00 | 2.46 | 2.18 | 2.55 | -0.35 | -12.46% | 30 | 16 | 34.94% |
| UBER240802P00071000 | 2024-06-25 2:20PM EDT | 71.00 | 2.51 | 2.47 | 3.40 | -1.89 | -42.95% | 81 | 81 | 38.97% |
| UBER240802P00072000 | 2024-06-25 2:48PM EDT | 72.00 | 3.50 | 2.86 | 3.75 | -0.65 | -15.66% | 3 | 4 | 36.99% |
| UBER240802P00073000 | 2024-06-25 11:26AM EDT | 73.00 | 3.90 | 3.60 | 4.30 | -1.05 | -21.21% | 10 | 28 | 36.69% |
| UBER240802P00074000 | 2024-06-17 12:13PM EDT | 74.00 | 5.75 | 4.15 | 5.20 | 0.00 | - | - | 80 | 39.80% |
| UBER240802P00076000 | 2024-06-21 12:05PM EDT | 76.00 | 7.05 | 5.50 | 6.50 | 0.00 | - | 2 | 2 | 39.21% |
| UBER240802P00085000 | 2024-06-17 12:13PM EDT | 85.00 | 14.85 | 12.90 | 14.40 | 0.00 | - | - | 80 | 47.31% |
© 2024 Yahoo. All rights reserved.