Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628C00040000 | 2024-06-25 3:59PM EDT | 40.00 | 31.40 | 31.20 | 31.40 | +1.40 | +4.67% | 2 | 18 | 321.88% |
| UBER240628C00050000 | 2024-06-21 12:43PM EDT | 50.00 | 21.10 | 21.20 | 22.05 | +0.85 | +4.20% | 5 | 25 | 267.19% |
| UBER240628C00054000 | 2024-06-07 3:02PM EDT | 54.00 | 15.85 | 17.05 | 17.45 | 0.00 | - | 27 | 15 | 157.81% |
| UBER240628C00055000 | 2024-06-25 2:13PM EDT | 55.00 | 16.34 | 16.25 | 16.45 | +0.64 | +4.08% | 10 | 54 | 170.31% |
| UBER240628C00056000 | 2024-06-25 11:46AM EDT | 56.00 | 14.55 | 15.35 | 15.50 | +0.10 | +0.69% | 5 | 28 | 172.07% |
| UBER240628C00057000 | 2024-06-24 9:56AM EDT | 57.00 | 13.25 | 14.25 | 15.30 | 0.00 | - | 2 | 5 | 199.90% |
| UBER240628C00058000 | 2024-06-21 1:21PM EDT | 58.00 | 12.13 | 13.35 | 13.65 | 0.00 | - | 5 | 12 | 160.74% |
| UBER240628C00059000 | 2024-06-25 11:33AM EDT | 59.00 | 11.75 | 12.25 | 12.50 | +0.25 | +2.17% | 5 | 23 | 134.77% |
| UBER240628C00060000 | 2024-06-26 10:49AM EDT | 60.00 | 11.35 | 11.25 | 12.75 | +0.85 | +8.10% | 5 | 59 | 182.03% |
| UBER240628C00061000 | 2024-06-21 1:20PM EDT | 61.00 | 9.15 | 10.25 | 10.50 | 0.00 | - | 6 | 35 | 115.43% |
| UBER240628C00062000 | 2024-06-24 11:16AM EDT | 62.00 | 8.83 | 9.25 | 9.50 | 0.00 | - | 1 | 49 | 105.86% |
| UBER240628C00063000 | 2024-06-25 12:32PM EDT | 63.00 | 7.70 | 8.30 | 8.45 | +0.60 | +8.45% | 12 | 51 | 96.09% |
| UBER240628C00064000 | 2024-06-26 10:30AM EDT | 64.00 | 7.45 | 7.35 | 7.80 | +1.45 | +24.17% | 80 | 292 | 103.91% |
| UBER240628C00065000 | 2024-06-26 10:33AM EDT | 65.00 | 6.40 | 6.30 | 6.45 | +1.15 | +21.90% | 2 | 493 | 76.76% |
| UBER240628C00066000 | 2024-06-25 2:19PM EDT | 66.00 | 5.30 | 5.25 | 5.45 | +0.25 | +4.95% | 35 | 556 | 64.65% |
| UBER240628C00067000 | 2024-06-26 9:59AM EDT | 67.00 | 4.50 | 4.25 | 4.60 | +0.58 | +14.80% | 45 | 1,218 | 60.74% |
| UBER240628C00068000 | 2024-06-26 10:42AM EDT | 68.00 | 3.23 | 3.40 | 3.55 | +0.44 | +15.77% | 59 | 622 | 53.42% |
| UBER240628C00069000 | 2024-06-26 9:34AM EDT | 69.00 | 2.22 | 2.37 | 2.49 | +0.27 | +13.85% | 2 | 1,733 | 42.77% |
| UBER240628C00070000 | 2024-06-26 10:49AM EDT | 70.00 | 1.57 | 1.61 | 1.70 | +0.29 | +22.66% | 80 | 3,169 | 39.84% |
| UBER240628C00071000 | 2024-06-26 10:48AM EDT | 71.00 | 0.89 | 0.90 | 0.93 | +0.07 | +8.54% | 776 | 2,042 | 33.01% |
| UBER240628C00072000 | 2024-06-26 10:52AM EDT | 72.00 | 0.51 | 0.47 | 0.49 | +0.06 | +13.33% | 1,215 | 2,533 | 32.62% |
| UBER240628C00073000 | 2024-06-26 10:47AM EDT | 73.00 | 0.19 | 0.22 | 0.23 | -0.06 | -24.00% | 257 | 3,426 | 32.72% |
| UBER240628C00074000 | 2024-06-26 10:51AM EDT | 74.00 | 0.10 | 0.09 | 0.11 | -0.06 | -35.29% | 242 | 1,654 | 34.18% |
| UBER240628C00075000 | 2024-06-26 10:43AM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 81 | 2,560 | 35.55% |
| UBER240628C00076000 | 2024-06-26 10:14AM EDT | 76.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 13 | 402 | 40.63% |
| UBER240628C00077000 | 2024-06-25 1:18PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 212 | 42.19% |
| UBER240628C00078000 | 2024-06-25 2:27PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 48 | 303 | 47.66% |
| UBER240628C00079000 | 2024-06-26 10:07AM EDT | 79.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 98 | 51.56% |
| UBER240628C00080000 | 2024-06-25 1:38PM EDT | 80.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 24 | 850 | 62.50% |
| UBER240628C00082000 | 2024-06-25 9:51AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 603 | 59.38% |
| UBER240628C00085000 | 2024-06-24 1:03PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 31 | 78.13% |
| UBER240628C00095000 | 2024-06-10 11:40AM EDT | 95.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628P00045000 | 2024-06-20 12:01PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 193.75% |
| UBER240628P00050000 | 2024-06-18 3:37PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 36 | 137.50% |
| UBER240628P00052000 | 2024-06-20 10:01AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 28 | 137.50% |
| UBER240628P00053000 | 2024-06-21 10:14AM EDT | 53.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 20 | 172.66% |
| UBER240628P00054000 | 2024-06-21 11:20AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 255 | 273 | 118.75% |
| UBER240628P00055000 | 2024-06-24 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 57 | 153.91% |
| UBER240628P00056000 | 2024-06-24 10:36AM EDT | 56.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 69 | 82 | 144.53% |
| UBER240628P00057000 | 2024-06-25 3:14PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 396 | 90.63% |
| UBER240628P00058000 | 2024-06-25 2:33PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,604 | 84.38% |
| UBER240628P00059000 | 2024-06-25 12:55PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 429 | 78.13% |
| UBER240628P00060000 | 2024-06-26 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 565 | 71.88% |
| UBER240628P00061000 | 2024-06-25 12:58PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,453 | 9,635 | 65.63% |
| UBER240628P00062000 | 2024-06-24 3:46PM EDT | 62.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 214 | 92.19% |
| UBER240628P00063000 | 2024-06-24 11:35AM EDT | 63.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 12 | 375 | 68.75% |
| UBER240628P00064000 | 2024-06-26 9:49AM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 1,686 | 53.13% |
| UBER240628P00065000 | 2024-06-25 2:02PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 661 | 47.66% |
| UBER240628P00066000 | 2024-06-25 3:45PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 142 | 2,599 | 43.75% |
| UBER240628P00067000 | 2024-06-26 10:50AM EDT | 67.00 | 0.03 | 0.02 | 0.03 | -0.07 | -77.78% | 16 | 1,364 | 36.33% |
| UBER240628P00068000 | 2024-06-26 10:30AM EDT | 68.00 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 73 | 2,802 | 33.20% |
| UBER240628P00069000 | 2024-06-26 10:38AM EDT | 69.00 | 0.10 | 0.09 | 0.12 | -0.28 | -73.68% | 63 | 2,563 | 29.88% |
| UBER240628P00070000 | 2024-06-26 10:52AM EDT | 70.00 | 0.24 | 0.22 | 0.24 | -0.44 | -64.71% | 578 | 2,262 | 26.07% |
| UBER240628P00071000 | 2024-06-26 10:49AM EDT | 71.00 | 0.59 | 0.54 | 0.57 | -0.56 | -48.70% | 121 | 1,764 | 25.20% |
| UBER240628P00072000 | 2024-06-26 10:45AM EDT | 72.00 | 1.19 | 1.07 | 1.14 | -0.66 | -35.68% | 27 | 444 | 24.46% |
| UBER240628P00073000 | 2024-06-26 9:53AM EDT | 73.00 | 1.79 | 1.78 | 1.94 | -1.00 | -35.84% | 18 | 208 | 24.61% |
| UBER240628P00074000 | 2024-06-25 2:36PM EDT | 74.00 | 3.10 | 2.57 | 2.99 | -0.65 | -17.33% | 5 | 71 | 37.31% |
| UBER240628P00075000 | 2024-06-25 1:51PM EDT | 75.00 | 3.95 | 2.72 | 3.90 | -0.94 | -19.22% | 9 | 39 | 36.72% |
| UBER240628P00076000 | 2024-06-21 2:41PM EDT | 76.00 | 5.88 | 4.35 | 4.75 | 0.00 | - | 13 | 17 | 0.00% |
| UBER240628P00077000 | 2024-06-14 10:46AM EDT | 77.00 | 7.40 | 5.45 | 6.20 | 0.00 | - | 4 | 4 | 78.81% |
| UBER240628P00078000 | 2024-06-05 1:36PM EDT | 78.00 | 7.55 | 6.55 | 6.75 | -4.65 | -38.11% | 6 | 6 | 0.00% |
| UBER240628P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 9.59 | 8.65 | 9.25 | 0.00 | - | 6 | 0 | 78.13% |
| UBER240628P00085000 | 2024-06-26 10:08AM EDT | 85.00 | 13.70 | 12.10 | 14.95 | -0.80 | -5.52% | 1 | 0 | 193.75% |
| UBER240628P00090000 | 2024-06-18 10:33AM EDT | 90.00 | 19.40 | 17.50 | 18.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.