Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240913C00040000 | 2024-09-05 2:31PM EDT | 40.00 | 31.12 | 28.35 | 31.20 | 0.00 | - | 1 | 17 | 232.81% |
| UBER240913C00045000 | 2024-09-06 2:54PM EDT | 45.00 | 24.44 | 24.55 | 25.75 | -3.41 | -12.24% | 1 | 2 | 236.72% |
| UBER240913C00050000 | 2024-09-05 1:49PM EDT | 50.00 | 21.42 | 18.55 | 19.75 | 0.00 | - | 14 | 68 | 145.70% |
| UBER240913C00053000 | 2024-09-06 10:05AM EDT | 53.00 | 17.75 | 16.05 | 18.65 | -2.50 | -12.35% | 5 | 7 | 176.95% |
| UBER240913C00054000 | 2024-09-06 12:09PM EDT | 54.00 | 14.95 | 15.35 | 15.75 | -3.95 | -20.90% | 4 | 3 | 116.80% |
| UBER240913C00055000 | 2024-09-06 3:46PM EDT | 55.00 | 14.54 | 13.75 | 15.40 | -2.20 | -13.14% | 174 | 104 | 161.72% |
| UBER240913C00056000 | 2024-09-05 11:44AM EDT | 56.00 | 15.80 | 13.10 | 14.20 | 0.00 | - | 1 | 6 | 87.50% |
| UBER240913C00057000 | 2024-09-05 9:47AM EDT | 57.00 | 15.10 | 11.90 | 13.70 | 0.00 | - | 1 | 26 | 101.17% |
| UBER240913C00058000 | 2024-09-03 11:06AM EDT | 58.00 | 14.95 | 10.65 | 12.30 | 0.00 | - | 2 | 4 | 129.10% |
| UBER240913C00059000 | 2024-08-30 10:19AM EDT | 59.00 | 14.20 | 9.00 | 11.25 | 0.00 | - | 3 | 2 | 117.58% |
| UBER240913C00060000 | 2024-09-06 3:49PM EDT | 60.00 | 9.67 | 9.55 | 11.25 | -2.83 | -22.64% | 5 | 81 | 116.70% |
| UBER240913C00061000 | 2024-09-05 3:22PM EDT | 61.00 | 10.30 | 8.45 | 8.80 | 0.00 | - | 6 | 14 | 53.13% |
| UBER240913C00062000 | 2024-09-05 11:25AM EDT | 62.00 | 9.90 | 6.50 | 9.70 | 0.00 | - | 8 | 11 | 84.38% |
| UBER240913C00063000 | 2024-09-06 12:48PM EDT | 63.00 | 5.97 | 6.05 | 7.10 | -3.58 | -37.49% | 2 | 4 | 76.17% |
| UBER240913C00064000 | 2024-09-06 9:49AM EDT | 64.00 | 7.35 | 5.25 | 6.05 | -1.35 | -15.52% | 1 | 67 | 65.43% |
| UBER240913C00065000 | 2024-09-06 2:03PM EDT | 65.00 | 4.50 | 4.20 | 4.95 | -2.45 | -35.25% | 15 | 20 | 52.54% |
| UBER240913C00066000 | 2024-09-06 3:11PM EDT | 66.00 | 4.00 | 3.00 | 5.65 | -1.50 | -27.27% | 153 | 93 | 59.38% |
| UBER240913C00067000 | 2024-09-06 3:52PM EDT | 67.00 | 3.05 | 3.10 | 3.25 | -2.00 | -39.60% | 19 | 36 | 47.22% |
| UBER240913C00068000 | 2024-09-06 1:43PM EDT | 68.00 | 2.20 | 2.40 | 2.49 | -1.60 | -42.11% | 124 | 315 | 44.78% |
| UBER240913C00069000 | 2024-09-06 3:59PM EDT | 69.00 | 1.76 | 1.61 | 1.85 | -1.34 | -43.23% | 306 | 44 | 43.56% |
| UBER240913C00070000 | 2024-09-06 3:59PM EDT | 70.00 | 1.28 | 1.26 | 1.30 | -0.92 | -41.82% | 751 | 247 | 42.04% |
| UBER240913C00071000 | 2024-09-06 3:59PM EDT | 71.00 | 0.90 | 0.84 | 0.90 | -0.65 | -41.94% | 5,418 | 571 | 41.85% |
| UBER240913C00072000 | 2024-09-06 3:59PM EDT | 72.00 | 0.56 | 0.54 | 0.59 | -0.60 | -51.72% | 879 | 1,188 | 41.41% |
| UBER240913C00073000 | 2024-09-06 3:59PM EDT | 73.00 | 0.35 | 0.33 | 0.37 | -0.47 | -57.32% | 1,224 | 1,395 | 41.11% |
| UBER240913C00074000 | 2024-09-06 3:57PM EDT | 74.00 | 0.20 | 0.19 | 0.22 | -0.30 | -60.00% | 111 | 893 | 40.82% |
| UBER240913C00075000 | 2024-09-06 3:59PM EDT | 75.00 | 0.11 | 0.11 | 0.14 | -0.22 | -66.67% | 136 | 1,186 | 41.60% |
| UBER240913C00076000 | 2024-09-06 3:10PM EDT | 76.00 | 0.07 | 0.06 | 0.15 | -0.12 | -63.16% | 90 | 1,051 | 47.85% |
| UBER240913C00077000 | 2024-09-06 3:29PM EDT | 77.00 | 0.04 | 0.03 | 0.25 | -0.07 | -63.64% | 140 | 1,004 | 52.34% |
| UBER240913C00078000 | 2024-09-06 3:57PM EDT | 78.00 | 0.05 | 0.02 | 0.15 | -0.02 | -28.57% | 95 | 292 | 51.76% |
| UBER240913C00079000 | 2024-09-06 11:04AM EDT | 79.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 3 | 229 | 60.16% |
| UBER240913C00080000 | 2024-09-06 3:56PM EDT | 80.00 | 0.06 | 0.01 | 0.10 | +0.02 | +50.00% | 44 | 722 | 56.25% |
| UBER240913C00081000 | 2024-08-26 10:24AM EDT | 81.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 1 | 11 | 56.25% |
| UBER240913C00082000 | 2024-09-06 11:46AM EDT | 82.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 1 | 142 | 64.45% |
| UBER240913C00083000 | 2024-08-29 9:55AM EDT | 83.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 24 | 66.41% |
| UBER240913C00085000 | 2024-09-06 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 100 | 38 | 72.66% |
| UBER240913C00095000 | 2024-08-16 3:21PM EDT | 95.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 122.66% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240913P00045000 | 2024-09-06 3:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 1 | 6 | 118.75% |
| UBER240913P00050000 | 2024-08-07 9:30AM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| UBER240913P00053000 | 2024-09-04 1:09PM EDT | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5,552 | 8,574 | 91.41% |
| UBER240913P00054000 | 2024-08-27 12:33PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 85.94% |
| UBER240913P00055000 | 2024-09-06 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1 | 18 | 65.63% |
| UBER240913P00056000 | 2024-08-06 3:05PM EDT | 56.00 | 0.64 | 0.00 | 0.09 | 0.00 | - | - | 0 | 81.64% |
| UBER240913P00057000 | 2024-08-23 10:04AM EDT | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 65.63% |
| UBER240913P00058000 | 2024-09-06 1:52PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 13 | 39 | 62.50% |
| UBER240913P00059000 | 2024-09-06 11:02AM EDT | 59.00 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 17 | 29 | 67.58% |
| UBER240913P00060000 | 2024-09-06 1:27PM EDT | 60.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 3 | 155 | 57.81% |
| UBER240913P00061000 | 2024-09-06 3:53PM EDT | 61.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 60 | 44 | 53.91% |
| UBER240913P00062000 | 2024-09-06 3:34PM EDT | 62.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 85 | 118 | 50.00% |
| UBER240913P00063000 | 2024-09-06 3:26PM EDT | 63.00 | 0.12 | 0.10 | 0.11 | +0.04 | +50.00% | 113 | 650 | 50.00% |
| UBER240913P00064000 | 2024-09-06 3:49PM EDT | 64.00 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 27 | 68 | 48.44% |
| UBER240913P00065000 | 2024-09-06 3:55PM EDT | 65.00 | 0.25 | 0.22 | 0.26 | +0.11 | +78.57% | 104 | 513 | 46.88% |
| UBER240913P00066000 | 2024-09-06 3:41PM EDT | 66.00 | 0.36 | 0.33 | 0.38 | +0.15 | +71.43% | 417 | 147 | 44.92% |
| UBER240913P00067000 | 2024-09-06 3:52PM EDT | 67.00 | 0.56 | 0.49 | 0.57 | +0.24 | +75.00% | 503 | 228 | 43.65% |
| UBER240913P00068000 | 2024-09-06 3:58PM EDT | 68.00 | 0.79 | 0.77 | 0.80 | +0.30 | +61.22% | 1,792 | 224 | 41.41% |
| UBER240913P00069000 | 2024-09-06 3:58PM EDT | 69.00 | 1.15 | 1.14 | 1.17 | +0.42 | +57.53% | 666 | 577 | 40.67% |
| UBER240913P00070000 | 2024-09-06 3:59PM EDT | 70.00 | 1.61 | 1.60 | 1.66 | +0.61 | +61.00% | 2,881 | 2,926 | 40.33% |
| UBER240913P00071000 | 2024-09-06 3:59PM EDT | 71.00 | 2.23 | 2.20 | 2.27 | +0.83 | +59.29% | 219 | 3,739 | 40.33% |
| UBER240913P00072000 | 2024-09-06 3:56PM EDT | 72.00 | 3.00 | 2.83 | 3.05 | +0.93 | +44.93% | 391 | 472 | 42.77% |
| UBER240913P00073000 | 2024-09-06 3:58PM EDT | 73.00 | 3.72 | 3.65 | 4.10 | +1.18 | +46.46% | 31 | 722 | 52.83% |
| UBER240913P00074000 | 2024-09-06 3:59PM EDT | 74.00 | 4.50 | 3.70 | 4.65 | +1.20 | +36.36% | 17 | 530 | 41.31% |
| UBER240913P00075000 | 2024-09-06 12:27PM EDT | 75.00 | 6.18 | 5.40 | 5.60 | +2.14 | +52.97% | 6 | 39 | 44.34% |
| UBER240913P00076000 | 2024-09-04 10:30AM EDT | 76.00 | 3.95 | 6.35 | 8.45 | 0.00 | - | 2 | 89 | 86.67% |
| UBER240913P00077000 | 2024-09-06 3:28PM EDT | 77.00 | 7.40 | 7.35 | 7.55 | +2.75 | +59.14% | 7 | 153 | 51.37% |
| UBER240913P00078000 | 2024-09-04 9:32AM EDT | 78.00 | 6.50 | 7.40 | 9.95 | 0.00 | - | 2 | 14 | 66.02% |
| UBER240913P00079000 | 2024-09-04 9:32AM EDT | 79.00 | 7.45 | 9.25 | 11.30 | 0.00 | - | 1 | 2 | 102.15% |
| UBER240913P00080000 | 2024-09-04 11:50AM EDT | 80.00 | 7.70 | 9.70 | 11.95 | 0.00 | - | 7 | 6 | 86.13% |
| UBER240913P00081000 | 2024-09-06 11:11AM EDT | 81.00 | 12.00 | 11.30 | 12.50 | +3.70 | +44.58% | 3 | 1 | 95.90% |
| UBER240913P00082000 | 2024-09-06 10:01AM EDT | 82.00 | 11.40 | 12.30 | 14.40 | +2.55 | +28.81% | 1 | 4 | 123.73% |
| UBER240913P00083000 | 2024-09-06 9:46AM EDT | 83.00 | 11.50 | 12.10 | 14.80 | +11.50 | - | 2 | 3 | 62.50% |
| UBER240913P00084000 | 2024-09-06 10:01AM EDT | 84.00 | 13.40 | 14.00 | 16.45 | +13.40 | - | 1 | 3 | 129.20% |
| UBER240913P00085000 | 2024-09-04 10:04AM EDT | 85.00 | 13.20 | 15.30 | 17.00 | 0.00 | - | 1 | 5 | 130.76% |
| UBER240913P00090000 | 2024-08-26 10:10AM EDT | 90.00 | 17.15 | 20.30 | 22.40 | 0.00 | - | - | 1 | 166.31% |
© 2024 Yahoo. All rights reserved.