Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802C00040000 | 2024-07-25 11:01AM EDT | 40.00 | 25.24 | 23.00 | 26.45 | 0.00 | - | 1 | 19 | 211.72% |
| UBER240802C00050000 | 2024-07-26 12:58PM EDT | 50.00 | 15.50 | 13.50 | 15.90 | -2.11 | -11.98% | 17 | 0 | 123.83% |
| UBER240802C00055000 | 2024-07-25 3:04PM EDT | 55.00 | 11.25 | 9.35 | 11.45 | 0.00 | - | 77 | 55 | 124.51% |
| UBER240802C00057000 | 2024-07-26 10:09AM EDT | 57.00 | 8.45 | 7.05 | 8.25 | -1.55 | -15.50% | 4 | 25 | 67.19% |
| UBER240802C00058000 | 2024-07-23 10:24AM EDT | 58.00 | 10.85 | 6.35 | 6.75 | 0.00 | - | 3 | 5 | 52.54% |
| UBER240802C00059000 | 2024-07-26 2:13PM EDT | 59.00 | 6.25 | 5.45 | 6.45 | -3.40 | -35.23% | 124 | 18 | 67.97% |
| UBER240802C00060000 | 2024-07-26 2:58PM EDT | 60.00 | 4.50 | 4.00 | 5.50 | -2.40 | -34.78% | 24 | 55 | 50.29% |
| UBER240802C00061000 | 2024-07-26 3:54PM EDT | 61.00 | 3.79 | 3.75 | 4.30 | -2.06 | -35.21% | 7 | 47 | 53.42% |
| UBER240802C00062000 | 2024-07-26 3:11PM EDT | 62.00 | 3.10 | 2.69 | 3.75 | -1.60 | -34.04% | 29 | 92 | 50.59% |
| UBER240802C00063000 | 2024-07-26 3:51PM EDT | 63.00 | 2.35 | 2.18 | 2.44 | -2.05 | -46.59% | 715 | 24 | 46.78% |
| UBER240802C00064000 | 2024-07-26 3:59PM EDT | 64.00 | 1.69 | 1.67 | 1.80 | -1.68 | -49.85% | 662 | 78 | 44.87% |
| UBER240802C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 1.18 | 1.20 | 1.45 | -1.27 | -51.84% | 1,046 | 465 | 48.49% |
| UBER240802C00066000 | 2024-07-26 3:59PM EDT | 66.00 | 0.82 | 0.82 | 0.95 | -0.89 | -52.05% | 2,494 | 579 | 45.17% |
| UBER240802C00067000 | 2024-07-26 3:59PM EDT | 67.00 | 0.54 | 0.54 | 0.63 | -0.81 | -60.00% | 1,498 | 1,388 | 44.24% |
| UBER240802C00068000 | 2024-07-26 3:58PM EDT | 68.00 | 0.35 | 0.30 | 0.43 | -0.71 | -66.98% | 1,879 | 974 | 44.82% |
| UBER240802C00069000 | 2024-07-26 3:59PM EDT | 69.00 | 0.21 | 0.20 | 0.25 | -0.40 | -65.57% | 1,239 | 5,914 | 43.36% |
| UBER240802C00070000 | 2024-07-26 3:53PM EDT | 70.00 | 0.14 | 0.12 | 0.14 | -0.26 | -65.00% | 1,539 | 2,886 | 42.58% |
| UBER240802C00071000 | 2024-07-26 3:53PM EDT | 71.00 | 0.10 | 0.07 | 0.16 | -0.18 | -64.29% | 369 | 2,768 | 49.41% |
| UBER240802C00072000 | 2024-07-26 3:40PM EDT | 72.00 | 0.07 | 0.05 | 0.11 | -0.13 | -65.00% | 314 | 1,393 | 50.39% |
| UBER240802C00073000 | 2024-07-26 3:58PM EDT | 73.00 | 0.04 | 0.03 | 0.13 | -0.07 | -63.64% | 336 | 1,686 | 51.76% |
| UBER240802C00074000 | 2024-07-26 3:05PM EDT | 74.00 | 0.03 | 0.02 | 0.08 | -0.06 | -66.67% | 68 | 5,243 | 51.95% |
| UBER240802C00075000 | 2024-07-26 3:58PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 200 | 1,614 | 50.39% |
| UBER240802C00076000 | 2024-07-26 3:33PM EDT | 76.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 172 | 550 | 56.64% |
| UBER240802C00077000 | 2024-07-26 10:35AM EDT | 77.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 28 | 331 | 73.63% |
| UBER240802C00078000 | 2024-07-26 12:54PM EDT | 78.00 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 4 | 429 | 64.06% |
| UBER240802C00079000 | 2024-07-26 3:21PM EDT | 79.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 18 | 121 | 63.28% |
| UBER240802C00080000 | 2024-07-26 11:37AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 923 | 60.94% |
| UBER240802C00081000 | 2024-07-25 1:01PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 114.26% |
| UBER240802C00082000 | 2024-07-26 11:08AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 487 | 67.19% |
| UBER240802C00083000 | 2024-07-24 10:03AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 232 | 123.14% |
| UBER240802C00084000 | 2024-07-25 10:45AM EDT | 84.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 127.54% |
| UBER240802C00085000 | 2024-07-18 3:29PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 71.88% |
| UBER240802C00090000 | 2024-07-11 1:40PM EDT | 90.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 96.88% |
| UBER240802C00095000 | 2024-07-03 10:34AM EDT | 95.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 30 | 109.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802P00040000 | 2024-07-25 1:03PM EDT | 40.00 | 0.02 | - | 0.01 | 0.00 | - | - | - | 128.13% |
| UBER240802P00045000 | 2024-07-25 9:39AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 103.13% |
| UBER240802P00050000 | 2024-07-10 3:03PM EDT | 50.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | - | 11 | 78.13% |
| UBER240802P00054000 | 2024-07-26 3:57PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 44 | - | 54.69% |
| UBER240802P00055000 | 2024-07-26 3:48PM EDT | 55.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 3 | 100 | 55.86% |
| UBER240802P00056000 | 2024-07-26 3:22PM EDT | 56.00 | 0.06 | 0.02 | 0.05 | -0.04 | -40.00% | 5 | - | 50.39% |
| UBER240802P00057000 | 2024-07-26 3:31PM EDT | 57.00 | 0.05 | 0.03 | 0.10 | -0.16 | -76.19% | 25 | 53 | 50.00% |
| UBER240802P00058000 | 2024-07-26 3:05PM EDT | 58.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 40 | 117 | 48.05% |
| UBER240802P00059000 | 2024-07-26 3:41PM EDT | 59.00 | 0.15 | 0.13 | 0.14 | +0.01 | +7.14% | 454 | 1,029 | 45.12% |
| UBER240802P00060000 | 2024-07-26 3:07PM EDT | 60.00 | 0.25 | 0.20 | 0.22 | +0.04 | +19.05% | 165 | 832 | 43.46% |
| UBER240802P00061000 | 2024-07-26 3:50PM EDT | 61.00 | 0.35 | 0.33 | 0.36 | +0.09 | +34.62% | 225 | 1,028 | 42.68% |
| UBER240802P00062000 | 2024-07-26 3:55PM EDT | 62.00 | 0.56 | 0.49 | 0.72 | +0.20 | +55.56% | 1,283 | 7,775 | 47.27% |
| UBER240802P00063000 | 2024-07-26 3:58PM EDT | 63.00 | 0.85 | 0.78 | 0.86 | +0.16 | +23.19% | 810 | 1,642 | 41.31% |
| UBER240802P00064000 | 2024-07-26 3:58PM EDT | 64.00 | 1.27 | 1.21 | 1.27 | +0.48 | +60.76% | 1,106 | 2,549 | 41.21% |
| UBER240802P00065000 | 2024-07-26 3:58PM EDT | 65.00 | 1.74 | 1.71 | 1.89 | +0.40 | +29.85% | 1,517 | 1,075 | 43.99% |
| UBER240802P00066000 | 2024-07-26 3:58PM EDT | 66.00 | 2.40 | 2.33 | 2.44 | +0.60 | +33.33% | 2,004 | 1,756 | 41.85% |
| UBER240802P00067000 | 2024-07-26 3:58PM EDT | 67.00 | 3.10 | 2.91 | 3.15 | +0.97 | +45.54% | 600 | 3,001 | 41.50% |
| UBER240802P00068000 | 2024-07-26 3:48PM EDT | 68.00 | 3.80 | 3.80 | 3.95 | +1.08 | +39.71% | 335 | 514 | 41.50% |
| UBER240802P00069000 | 2024-07-26 3:59PM EDT | 69.00 | 4.85 | 3.65 | 5.85 | +1.80 | +59.02% | 238 | 407 | 81.64% |
| UBER240802P00070000 | 2024-07-26 3:47PM EDT | 70.00 | 5.56 | 4.90 | 5.85 | +1.66 | +42.56% | 127 | 547 | 49.51% |
| UBER240802P00071000 | 2024-07-26 2:56PM EDT | 71.00 | 6.45 | 5.75 | 6.80 | +2.15 | +50.00% | 138 | 170 | 52.15% |
| UBER240802P00072000 | 2024-07-26 11:40AM EDT | 72.00 | 7.05 | 7.20 | 7.75 | +1.70 | +31.78% | 19 | 270 | 53.91% |
| UBER240802P00073000 | 2024-07-26 9:56AM EDT | 73.00 | 8.19 | 8.45 | 8.80 | +1.66 | +25.42% | 3 | 1,191 | 62.89% |
| UBER240802P00074000 | 2024-07-26 1:50PM EDT | 74.00 | 9.04 | 8.45 | 10.20 | +0.68 | +8.13% | 43 | 145 | 91.31% |
| UBER240802P00075000 | 2024-07-19 11:27AM EDT | 75.00 | 8.30 | 9.15 | 11.60 | 0.00 | - | 2 | 0 | 115.04% |
| UBER240802P00076000 | 2024-07-26 9:41AM EDT | 76.00 | 10.70 | 10.80 | 11.75 | +0.30 | +2.88% | 7 | 0 | 73.05% |
| UBER240802P00077000 | 2024-07-19 12:41PM EDT | 77.00 | 10.11 | 11.70 | 14.60 | 0.00 | - | 2 | 8 | 105.57% |
| UBER240802P00078000 | 2024-07-25 11:59AM EDT | 78.00 | 12.30 | 12.40 | 14.60 | 0.00 | - | 313 | 0 | 132.81% |
| UBER240802P00079000 | 2024-07-22 2:24PM EDT | 79.00 | 11.45 | 13.70 | 14.80 | 0.00 | - | 2 | 2 | 91.21% |
| UBER240802P00080000 | 2024-07-18 10:43AM EDT | 80.00 | 13.30 | 15.30 | 15.80 | 0.00 | - | 1 | 0 | 95.51% |
| UBER240802P00081000 | 2024-07-23 1:26PM EDT | 81.00 | 12.75 | 15.60 | 16.80 | 0.00 | - | - | 4 | 99.61% |
| UBER240802P00082000 | 2024-07-23 1:26PM EDT | 82.00 | 13.75 | 16.65 | 17.75 | 0.00 | - | - | 7 | 98.24% |
| UBER240802P00084000 | 2024-07-25 1:33PM EDT | 84.00 | 16.80 | 19.00 | 19.75 | 0.00 | - | 3 | 0 | 106.06% |
| UBER240802P00085000 | 2024-06-17 12:13PM EDT | 85.00 | 14.85 | 14.25 | 15.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.