Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240705C00040000 | 2024-06-20 11:21AM EDT | 40.00 | 30.34 | 30.85 | 31.80 | 0.00 | - | - | 5 | 214.06% |
| UBER240705C00045000 | 2024-06-10 12:52PM EDT | 45.00 | 23.05 | 25.95 | 26.45 | 0.00 | - | - | 10 | 124.22% |
| UBER240705C00050000 | 2024-06-20 11:52AM EDT | 50.00 | 20.31 | 21.35 | 21.85 | 0.00 | - | 17 | 32 | 123.44% |
| UBER240705C00055000 | 2024-06-24 11:32AM EDT | 55.00 | 15.65 | 16.20 | 17.65 | 0.00 | - | 14 | 20 | 118.65% |
| UBER240705C00056000 | 2024-06-13 10:57AM EDT | 56.00 | 14.80 | 14.90 | 17.15 | 0.00 | - | 1 | 2 | 117.68% |
| UBER240705C00057000 | 2024-06-12 1:25PM EDT | 57.00 | 15.94 | 14.05 | 14.55 | 0.00 | - | 1 | 0 | 79.69% |
| UBER240705C00059000 | 2024-06-13 10:16AM EDT | 59.00 | 12.50 | 11.85 | 12.55 | 0.00 | - | 1 | 2 | 69.34% |
| UBER240705C00060000 | 2024-06-24 9:55AM EDT | 60.00 | 11.48 | 11.40 | 11.60 | +1.08 | +10.38% | 1 | 18 | 59.38% |
| UBER240705C00061000 | 2024-06-25 9:35AM EDT | 61.00 | 10.90 | 10.40 | 11.20 | +6.35 | +139.56% | 6 | 5 | 75.10% |
| UBER240705C00062000 | 2024-06-03 2:47PM EDT | 62.00 | 3.15 | 9.40 | 9.55 | 0.00 | - | 1 | 5 | 54.39% |
| UBER240705C00063000 | 2024-06-25 9:50AM EDT | 63.00 | 8.93 | 8.40 | 9.05 | +0.80 | +9.84% | 30 | 85 | 59.77% |
| UBER240705C00064000 | 2024-06-24 3:57PM EDT | 64.00 | 6.81 | 7.40 | 7.60 | 0.00 | - | 20 | 121 | 47.56% |
| UBER240705C00065000 | 2024-06-25 9:35AM EDT | 65.00 | 7.40 | 6.45 | 6.60 | +0.99 | +15.44% | 10 | 245 | 42.38% |
| UBER240705C00066000 | 2024-06-25 11:39AM EDT | 66.00 | 4.80 | 5.45 | 6.00 | +0.40 | +9.09% | 1 | 81 | 52.73% |
| UBER240705C00067000 | 2024-06-25 3:23PM EDT | 67.00 | 4.41 | 4.55 | 4.70 | +0.51 | +13.08% | 12 | 136 | 35.94% |
| UBER240705C00068000 | 2024-06-26 10:08AM EDT | 68.00 | 3.75 | 3.60 | 3.75 | +0.60 | +19.05% | 8 | 132 | 31.79% |
| UBER240705C00069000 | 2024-06-26 9:39AM EDT | 69.00 | 2.70 | 2.66 | 2.98 | +0.19 | +7.57% | 37 | 342 | 31.93% |
| UBER240705C00070000 | 2024-06-26 10:01AM EDT | 70.00 | 2.34 | 2.13 | 2.21 | +0.54 | +30.00% | 20 | 508 | 29.98% |
| UBER240705C00071000 | 2024-06-26 10:01AM EDT | 71.00 | 1.67 | 1.54 | 1.59 | +0.37 | +28.46% | 121 | 1,352 | 29.37% |
| UBER240705C00072000 | 2024-06-26 10:09AM EDT | 72.00 | 1.07 | 1.02 | 1.09 | +0.16 | +17.58% | 120 | 1,190 | 28.91% |
| UBER240705C00073000 | 2024-06-26 10:04AM EDT | 73.00 | 0.76 | 0.68 | 0.70 | +0.15 | +24.59% | 111 | 718 | 28.37% |
| UBER240705C00074000 | 2024-06-25 2:04PM EDT | 74.00 | 0.40 | 0.43 | 0.47 | -0.07 | -14.89% | 1 | 949 | 29.25% |
| UBER240705C00075000 | 2024-06-26 9:52AM EDT | 75.00 | 0.32 | 0.27 | 0.31 | +0.01 | +3.23% | 14 | 779 | 30.08% |
| UBER240705C00076000 | 2024-06-25 2:03PM EDT | 76.00 | 0.21 | 0.18 | 0.22 | +0.03 | +16.67% | 319 | 380 | 31.64% |
| UBER240705C00077000 | 2024-06-25 1:48PM EDT | 77.00 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 159 | 349 | 32.81% |
| UBER240705C00078000 | 2024-06-26 10:03AM EDT | 78.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 40 | 59 | 33.69% |
| UBER240705C00079000 | 2024-06-25 11:10AM EDT | 79.00 | 0.08 | 0.02 | 0.08 | +0.02 | +33.33% | 28 | 240 | 35.74% |
| UBER240705C00080000 | 2024-06-25 2:26PM EDT | 80.00 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 11 | 80 | 38.28% |
| UBER240705C00081000 | 2024-06-14 3:26PM EDT | 81.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| UBER240705C00082000 | 2024-06-25 1:12PM EDT | 82.00 | 0.50 | 0.01 | 0.05 | +0.39 | +354.55% | 1 | 1 | 42.58% |
| UBER240705C00083000 | 2024-06-14 3:26PM EDT | 83.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 0 | 44.14% |
| UBER240705C00084000 | 2024-06-14 3:26PM EDT | 84.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 0 | 46.88% |
| UBER240705C00085000 | 2024-06-25 9:36AM EDT | 85.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 127 | 50.00% |
| UBER240705C00090000 | 2024-06-14 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 16 | 74.41% |
| UBER240705C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 75.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240705P00050000 | 2024-06-05 1:36PM EDT | 50.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 60 | 52 | 112.11% |
| UBER240705P00052000 | 2024-06-25 2:49PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 37 | 73.44% |
| UBER240705P00053000 | 2024-06-20 9:30AM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 12 | 32 | 80.47% |
| UBER240705P00054000 | 2024-06-06 10:45AM EDT | 54.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 11 | 11 | 74.22% |
| UBER240705P00055000 | 2024-06-21 2:58PM EDT | 55.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 36 | 67.97% |
| UBER240705P00056000 | 2024-06-25 11:44AM EDT | 56.00 | 0.30 | 0.01 | 0.05 | +0.26 | +650.00% | 1 | 9 | 65.63% |
| UBER240705P00057000 | 2024-06-14 3:27PM EDT | 57.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 73 | 61.33% |
| UBER240705P00058000 | 2024-06-24 1:53PM EDT | 58.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 5 | 31 | 71.88% |
| UBER240705P00059000 | 2024-06-24 11:12AM EDT | 59.00 | 0.06 | 0.02 | 0.23 | 0.00 | - | 3 | 64 | 66.99% |
| UBER240705P00060000 | 2024-06-25 11:48AM EDT | 60.00 | 0.05 | 0.01 | 0.15 | -0.02 | -28.57% | 21 | 174 | 57.03% |
| UBER240705P00061000 | 2024-06-25 2:49PM EDT | 61.00 | 0.04 | 0.01 | 0.05 | -0.10 | -71.43% | 6 | 116 | 48.44% |
| UBER240705P00062000 | 2024-06-25 11:48AM EDT | 62.00 | 0.12 | 0.02 | 0.06 | +0.07 | +140.00% | 48 | 359 | 45.70% |
| UBER240705P00063000 | 2024-06-25 1:09PM EDT | 63.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 11 | 483 | 41.21% |
| UBER240705P00064000 | 2024-06-25 10:47AM EDT | 64.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 121 | 125 | 38.87% |
| UBER240705P00065000 | 2024-06-25 1:38PM EDT | 65.00 | 0.14 | 0.04 | 0.13 | +0.05 | +55.56% | 4 | 646 | 38.18% |
| UBER240705P00066000 | 2024-06-25 3:06PM EDT | 66.00 | 0.12 | 0.08 | 0.11 | -0.06 | -33.33% | 207 | 249 | 32.03% |
| UBER240705P00067000 | 2024-06-26 10:04AM EDT | 67.00 | 0.14 | 0.14 | 0.17 | -0.14 | -50.00% | 6 | 257 | 30.37% |
| UBER240705P00068000 | 2024-06-26 9:47AM EDT | 68.00 | 0.28 | 0.25 | 0.28 | -0.13 | -31.71% | 60 | 742 | 29.40% |
| UBER240705P00069000 | 2024-06-26 9:30AM EDT | 69.00 | 0.48 | 0.43 | 0.46 | -0.18 | -27.27% | 19 | 239 | 28.71% |
| UBER240705P00070000 | 2024-06-26 9:52AM EDT | 70.00 | 0.69 | 0.71 | 0.75 | -0.39 | -36.11% | 22 | 431 | 28.61% |
| UBER240705P00071000 | 2024-06-26 10:06AM EDT | 71.00 | 1.05 | 1.07 | 1.11 | -0.58 | -35.58% | 24 | 2,172 | 27.66% |
| UBER240705P00072000 | 2024-06-26 9:58AM EDT | 72.00 | 1.62 | 1.57 | 1.63 | -0.48 | -22.86% | 2 | 288 | 27.64% |
| UBER240705P00073000 | 2024-06-26 9:54AM EDT | 73.00 | 2.20 | 2.20 | 2.28 | -0.55 | -20.00% | 60 | 67 | 27.88% |
| UBER240705P00074000 | 2024-06-25 1:40PM EDT | 74.00 | 3.35 | 2.83 | 3.30 | -0.20 | -5.63% | 19 | 21 | 35.25% |
| UBER240705P00075000 | 2024-06-25 11:48AM EDT | 75.00 | 4.65 | 3.80 | 3.95 | +0.45 | +10.71% | 2 | 3 | 31.40% |
| UBER240705P00076000 | 2024-06-13 9:40AM EDT | 76.00 | 4.10 | 4.45 | 5.75 | 0.00 | - | 1 | 1 | 59.33% |
| UBER240705P00078000 | 2024-06-12 3:10PM EDT | 78.00 | 5.50 | 6.60 | 6.75 | 0.00 | - | - | 1 | 36.91% |
| UBER240705P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 9.60 | 6.80 | 8.75 | 0.00 | - | 5 | 5 | 44.73% |
© 2024 Yahoo. All rights reserved.