Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2024-04-19 1:36PM EDT | 17.50 | 52.11 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| UBER240719C00020000 | 2024-05-02 9:48AM EDT | 20.00 | 48.40 | 43.50 | 44.05 | 0.00 | - | 15 | 98 | 145.70% |
| UBER240719C00022500 | 2024-02-20 10:32AM EDT | 22.50 | 56.08 | 57.15 | 59.10 | 0.00 | - | 5 | 56 | 720.61% |
| UBER240719C00025000 | 2024-05-09 11:16AM EDT | 25.00 | 43.20 | 38.60 | 39.05 | 0.00 | - | 27 | 282 | 124.61% |
| UBER240719C00027500 | 2024-05-08 10:39AM EDT | 27.50 | 38.00 | 36.10 | 36.60 | 0.00 | - | 1 | 103 | 115.04% |
| UBER240719C00030000 | 2024-05-06 1:51PM EDT | 30.00 | 42.17 | 33.60 | 34.00 | 0.00 | - | 2 | 452 | 100.20% |
| UBER240719C00032500 | 2024-05-17 9:44AM EDT | 32.50 | 34.06 | 31.10 | 31.65 | 0.00 | - | 5 | 217 | 96.00% |
| UBER240719C00035000 | 2024-05-23 11:29AM EDT | 35.00 | 29.37 | 28.70 | 29.05 | -1.70 | -5.47% | 2 | 478 | 86.62% |
| UBER240719C00037500 | 2024-05-17 3:40PM EDT | 37.50 | 28.64 | 26.25 | 26.60 | 0.00 | - | 2 | 679 | 80.57% |
| UBER240719C00040000 | 2024-05-16 10:54AM EDT | 40.00 | 27.40 | 23.80 | 24.15 | 0.00 | - | 2 | 777 | 74.32% |
| UBER240719C00042500 | 2024-05-17 3:42PM EDT | 42.50 | 22.00 | 21.30 | 21.65 | -1.70 | -7.17% | 1 | 418 | 66.16% |
| UBER240719C00045000 | 2024-05-23 11:06AM EDT | 45.00 | 19.45 | 18.75 | 19.20 | -0.43 | -2.16% | 14 | 532 | 58.40% |
| UBER240719C00047500 | 2024-05-23 3:19PM EDT | 47.50 | 16.51 | 16.30 | 16.75 | -3.56 | -17.74% | 8 | 705 | 52.49% |
| UBER240719C00050000 | 2024-05-22 10:15AM EDT | 50.00 | 15.93 | 14.00 | 14.40 | 0.00 | - | 2 | 1,093 | 53.96% |
| UBER240719C00052500 | 2024-05-23 2:44PM EDT | 52.50 | 11.62 | 11.65 | 12.00 | -1.38 | -10.62% | 17 | 501 | 47.73% |
| UBER240719C00055000 | 2024-05-23 3:24PM EDT | 55.00 | 9.30 | 9.45 | 9.60 | -1.65 | -15.07% | 34 | 1,645 | 41.16% |
| UBER240719C00057500 | 2024-05-23 2:43PM EDT | 57.50 | 7.25 | 7.30 | 7.60 | -1.44 | -16.57% | 16 | 575 | 39.48% |
| UBER240719C00060000 | 2024-05-23 3:55PM EDT | 60.00 | 5.47 | 5.20 | 5.65 | -1.53 | -21.86% | 41 | 3,443 | 36.30% |
| UBER240719C00062500 | 2024-05-23 3:58PM EDT | 62.50 | 3.90 | 3.90 | 3.95 | -1.27 | -24.56% | 585 | 1,177 | 33.64% |
| UBER240719C00065000 | 2024-05-23 3:58PM EDT | 65.00 | 2.65 | 2.65 | 2.69 | -0.85 | -24.29% | 378 | 3,075 | 32.72% |
| UBER240719C00067500 | 2024-05-23 3:46PM EDT | 67.50 | 1.65 | 1.72 | 1.79 | -0.85 | -34.00% | 520 | 2,851 | 32.54% |
| UBER240719C00070000 | 2024-05-23 3:58PM EDT | 70.00 | 1.06 | 1.04 | 1.08 | -0.54 | -33.75% | 17,861 | 30,526 | 31.59% |
| UBER240719C00072500 | 2024-05-23 3:36PM EDT | 72.50 | 0.60 | 0.61 | 0.66 | -0.35 | -36.84% | 208 | 6,535 | 31.59% |
| UBER240719C00075000 | 2024-05-23 3:47PM EDT | 75.00 | 0.35 | 0.35 | 0.41 | -0.26 | -42.62% | 584 | 4,898 | 32.08% |
| UBER240719C00077500 | 2024-05-23 1:51PM EDT | 77.50 | 0.20 | 0.19 | 0.23 | -0.13 | -39.39% | 128 | 4,148 | 31.89% |
| UBER240719C00080000 | 2024-05-23 2:03PM EDT | 80.00 | 0.12 | 0.10 | 0.22 | -0.07 | -36.84% | 142 | 5,740 | 35.40% |
| UBER240719C00082500 | 2024-05-23 2:38PM EDT | 82.50 | 0.07 | 0.07 | 0.15 | -0.06 | -46.15% | 13,461 | 22,335 | 36.33% |
| UBER240719C00085000 | 2024-05-23 3:34PM EDT | 85.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 64 | 2,454 | 34.18% |
| UBER240719C00087500 | 2024-05-23 3:46PM EDT | 87.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 61 | 1,570 | 36.13% |
| UBER240719C00090000 | 2024-05-23 12:20PM EDT | 90.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 60 | 1,996 | 42.77% |
| UBER240719C00095000 | 2024-05-21 10:10AM EDT | 95.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 11 | 2,229 | 42.58% |
| UBER240719C00100000 | 2024-05-23 3:46PM EDT | 100.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 2 | 1,733 | 51.56% |
| UBER240719C00105000 | 2024-05-20 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 1,078 | 51.56% |
| UBER240719C00110000 | 2024-05-23 3:46PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 491 | 52.73% |
| UBER240719C00115000 | 2024-05-20 10:59AM EDT | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 286 | 59.38% |
| UBER240719C00120000 | 2024-05-16 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,697 | 62.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2024-01-12 12:42PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 325 | 132.03% |
| UBER240719P00020000 | 2024-03-11 11:49AM EDT | 20.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 170 | 114.84% |
| UBER240719P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 15 | 1,306 | 119.53% |
| UBER240719P00025000 | 2024-05-22 10:06AM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5,864 | 89.84% |
| UBER240719P00027500 | 2024-05-14 11:55AM EDT | 27.50 | 0.12 | 0.00 | 0.08 | 0.00 | - | 229 | 1,770 | 87.89% |
| UBER240719P00030000 | 2024-05-16 10:31AM EDT | 30.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3,688 | 79.30% |
| UBER240719P00032500 | 2024-04-18 2:55PM EDT | 32.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 147 | 1,914 | 79.69% |
| UBER240719P00035000 | 2024-05-14 1:29PM EDT | 35.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,069 | 64.06% |
| UBER240719P00037500 | 2024-05-15 2:28PM EDT | 37.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 10 | 2,626 | 59.18% |
| UBER240719P00040000 | 2024-05-20 10:31AM EDT | 40.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 1,358 | 53.32% |
| UBER240719P00042500 | 2024-05-23 12:21PM EDT | 42.50 | 0.03 | 0.02 | 0.11 | -0.02 | -40.00% | 60 | 848 | 52.34% |
| UBER240719P00045000 | 2024-05-23 12:42PM EDT | 45.00 | 0.06 | 0.02 | 0.10 | +0.02 | +50.00% | 1 | 9,099 | 45.12% |
| UBER240719P00047500 | 2024-05-23 2:20PM EDT | 47.50 | 0.09 | 0.03 | 0.15 | +0.03 | +50.00% | 63 | 3,168 | 41.99% |
| UBER240719P00050000 | 2024-05-23 1:59PM EDT | 50.00 | 0.11 | 0.06 | 0.15 | +0.02 | +22.22% | 63 | 2,027 | 35.74% |
| UBER240719P00052500 | 2024-05-23 1:14PM EDT | 52.50 | 0.19 | 0.21 | 0.23 | +0.03 | +18.75% | 202 | 673 | 32.52% |
| UBER240719P00055000 | 2024-05-23 3:37PM EDT | 55.00 | 0.43 | 0.38 | 0.45 | +0.14 | +48.28% | 111 | 2,793 | 31.40% |
| UBER240719P00057500 | 2024-05-23 3:48PM EDT | 57.50 | 0.82 | 0.77 | 0.81 | +0.28 | +51.85% | 373 | 4,567 | 30.08% |
| UBER240719P00060000 | 2024-05-23 3:54PM EDT | 60.00 | 1.38 | 1.39 | 1.43 | +0.34 | +32.69% | 13,455 | 24,579 | 29.32% |
| UBER240719P00062500 | 2024-05-23 3:10PM EDT | 62.50 | 2.42 | 2.30 | 2.33 | +0.69 | +39.88% | 1,448 | 4,455 | 28.41% |
| UBER240719P00065000 | 2024-05-23 3:50PM EDT | 65.00 | 3.38 | 3.50 | 3.60 | +0.58 | +20.71% | 513 | 4,359 | 27.86% |
| UBER240719P00067500 | 2024-05-23 3:54PM EDT | 67.50 | 5.08 | 4.90 | 5.20 | +0.98 | +23.90% | 108 | 5,263 | 27.20% |
| UBER240719P00070000 | 2024-05-23 2:47PM EDT | 70.00 | 7.18 | 6.80 | 7.25 | +1.24 | +20.88% | 24 | 3,588 | 28.61% |
| UBER240719P00072500 | 2024-05-23 2:05PM EDT | 72.50 | 9.09 | 9.00 | 9.40 | +0.75 | +8.99% | 1 | 1,715 | 28.96% |
| UBER240719P00075000 | 2024-05-23 3:34PM EDT | 75.00 | 11.70 | 11.35 | 11.60 | +1.85 | +18.78% | 26 | 805 | 26.95% |
| UBER240719P00077500 | 2024-05-17 9:59AM EDT | 77.50 | 11.38 | 13.75 | 14.10 | 0.00 | - | 10 | 122 | 30.96% |
| UBER240719P00080000 | 2024-05-22 3:15PM EDT | 80.00 | 14.95 | 16.15 | 16.55 | 0.00 | - | 181 | 40 | 32.91% |
| UBER240719P00082500 | 2024-05-17 11:50AM EDT | 82.50 | 16.60 | 18.65 | 19.10 | 0.00 | - | 1 | 0 | 38.38% |
| UBER240719P00085000 | 2024-05-10 12:04PM EDT | 85.00 | 18.31 | 21.20 | 21.55 | 0.00 | - | 3 | 0 | 39.65% |
| UBER240719P00087500 | 2024-05-08 3:08PM EDT | 87.50 | 22.44 | 23.60 | 24.15 | 0.00 | - | 3 | 3 | 46.97% |
| UBER240719P00090000 | 2024-05-09 3:02PM EDT | 90.00 | 22.10 | 26.20 | 26.55 | 0.00 | - | 42 | 6 | 45.80% |
| UBER240719P00095000 | 2024-05-14 3:59PM EDT | 95.00 | 29.71 | 31.10 | 31.55 | 0.00 | - | 1 | 2 | 51.47% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 100.00 | 28.10 | 33.85 | 34.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.