Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802C00055000 | 2024-06-20 11:12AM EDT | 55.00 | 15.83 | 15.00 | 18.45 | 0.00 | - | - | 28 | 60.69% |
| UBER240802C00058000 | 2024-06-21 1:21PM EDT | 58.00 | 12.64 | 12.00 | 15.35 | 0.00 | - | 5 | 5 | 82.57% |
| UBER240802C00059000 | 2024-06-17 1:16PM EDT | 59.00 | 12.26 | 12.00 | 14.30 | 0.00 | - | - | 18 | 57.18% |
| UBER240802C00061000 | 2024-06-21 1:20PM EDT | 61.00 | 9.93 | 10.20 | 12.00 | 0.00 | - | 5 | 5 | 64.40% |
| UBER240802C00062000 | 2024-06-17 9:51AM EDT | 62.00 | 10.00 | 8.15 | 10.55 | 0.00 | - | 1 | 1 | 53.27% |
| UBER240802C00065000 | 2024-06-17 3:35PM EDT | 65.00 | 7.24 | 7.30 | 8.20 | 0.00 | - | 1 | 2 | 50.68% |
| UBER240802C00066000 | 2024-06-25 2:17PM EDT | 66.00 | 6.70 | 6.50 | 7.30 | +0.59 | +9.66% | 1 | 14 | 47.71% |
| UBER240802C00067000 | 2024-06-21 2:54PM EDT | 67.00 | 5.35 | 5.40 | 6.55 | 0.00 | - | 5 | 5 | 46.39% |
| UBER240802C00069000 | 2024-06-26 9:39AM EDT | 69.00 | 4.81 | 4.35 | 4.95 | +0.50 | +11.60% | 1 | 7 | 41.65% |
| UBER240802C00070000 | 2024-06-26 10:27AM EDT | 70.00 | 4.16 | 3.85 | 4.90 | +0.46 | +12.43% | 1 | 46 | 47.14% |
| UBER240802C00071000 | 2024-06-25 3:56PM EDT | 71.00 | 3.70 | 3.15 | 3.75 | +0.30 | +8.82% | 15 | 57 | 39.97% |
| UBER240802C00072000 | 2024-06-26 10:44AM EDT | 72.00 | 2.75 | 2.82 | 3.20 | -0.15 | -5.17% | 2 | 70 | 38.99% |
| UBER240802C00073000 | 2024-06-26 9:55AM EDT | 73.00 | 2.80 | 2.26 | 2.78 | 0.00 | - | 10 | 14 | 38.97% |
| UBER240802C00074000 | 2024-06-25 11:26AM EDT | 74.00 | 2.54 | 1.86 | 2.79 | +0.62 | +32.29% | 1 | 3 | 43.29% |
| UBER240802C00075000 | 2024-06-26 10:22AM EDT | 75.00 | 1.85 | 1.75 | 2.20 | +0.10 | +5.71% | 3 | 78 | 40.48% |
| UBER240802C00076000 | 2024-06-26 9:45AM EDT | 76.00 | 1.27 | 1.36 | 1.71 | -0.28 | -18.06% | 1 | 21 | 38.23% |
| UBER240802C00077000 | 2024-06-25 1:48PM EDT | 77.00 | 1.31 | 1.26 | 1.50 | +0.13 | +11.02% | 2 | 30 | 38.87% |
| UBER240802C00078000 | 2024-06-25 12:59PM EDT | 78.00 | 0.90 | 0.52 | 1.20 | -0.04 | -4.26% | 2 | 16 | 37.89% |
| UBER240802C00079000 | 2024-06-25 9:53AM EDT | 79.00 | 0.96 | 0.68 | 1.02 | +0.18 | +23.08% | 2 | 6 | 38.14% |
| UBER240802C00080000 | 2024-06-26 9:51AM EDT | 80.00 | 0.71 | 0.67 | 0.75 | +0.21 | +42.00% | 1 | 25 | 36.45% |
| UBER240802C00081000 | 2024-06-24 12:10PM EDT | 81.00 | 0.52 | 0.56 | 0.72 | 0.00 | - | 1 | 2 | 38.36% |
| UBER240802C00083000 | 2024-06-18 2:21PM EDT | 83.00 | 0.54 | 0.30 | 0.54 | 0.00 | - | - | 1 | 39.40% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802P00055000 | 2024-06-25 12:27PM EDT | 55.00 | 0.13 | 0.04 | 0.73 | -0.01 | -7.14% | 10 | 41 | 55.86% |
| UBER240802P00058000 | 2024-06-24 11:40AM EDT | 58.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 10 | 11 | 56.15% |
| UBER240802P00059000 | 2024-06-24 12:11PM EDT | 59.00 | 0.21 | 0.07 | 0.43 | 0.00 | - | 3 | 4 | 44.92% |
| UBER240802P00060000 | 2024-06-26 10:49AM EDT | 60.00 | 0.27 | 0.11 | 0.44 | -0.14 | -25.45% | 8 | 24 | 42.09% |
| UBER240802P00061000 | 2024-06-24 10:52AM EDT | 61.00 | 0.39 | 0.20 | 0.60 | 0.00 | - | 2 | 2 | 42.77% |
| UBER240802P00062000 | 2024-06-25 1:15PM EDT | 62.00 | 0.46 | 0.35 | 0.59 | -0.16 | -25.81% | 5 | 7,020 | 39.31% |
| UBER240802P00063000 | 2024-06-21 3:26PM EDT | 63.00 | 0.79 | 0.35 | 0.88 | 0.00 | - | 2 | 14 | 41.53% |
| UBER240802P00064000 | 2024-06-24 3:17PM EDT | 64.00 | 0.76 | 0.60 | 0.80 | 0.00 | - | 1,640 | 1,639 | 36.65% |
| UBER240802P00065000 | 2024-06-26 9:33AM EDT | 65.00 | 0.93 | 0.67 | 1.06 | 0.00 | - | 1 | 18 | 37.26% |
| UBER240802P00066000 | 2024-06-26 10:21AM EDT | 66.00 | 0.87 | 1.00 | 1.18 | -0.33 | -27.50% | 1 | 4 | 35.25% |
| UBER240802P00067000 | 2024-06-25 2:20PM EDT | 67.00 | 1.11 | 1.24 | 1.50 | -0.39 | -26.00% | 80 | 80 | 35.60% |
| UBER240802P00068000 | 2024-06-25 12:17PM EDT | 68.00 | 1.91 | 1.18 | 1.93 | +0.06 | +3.24% | 1 | 3 | 36.65% |
| UBER240802P00069000 | 2024-06-25 1:12PM EDT | 69.00 | 2.06 | 1.67 | 2.31 | +0.17 | +8.99% | 30 | 19 | 36.48% |
| UBER240802P00070000 | 2024-06-25 11:56AM EDT | 70.00 | 2.46 | 2.25 | 2.69 | -0.35 | -12.46% | 30 | 16 | 35.79% |
| UBER240802P00071000 | 2024-06-25 2:20PM EDT | 71.00 | 2.51 | 2.70 | 3.25 | -1.89 | -42.95% | 81 | 81 | 36.57% |
| UBER240802P00072000 | 2024-06-25 2:48PM EDT | 72.00 | 3.50 | 3.05 | 3.80 | -0.65 | -15.66% | 3 | 4 | 36.69% |
| UBER240802P00073000 | 2024-06-25 11:26AM EDT | 73.00 | 3.90 | 3.60 | 4.30 | -1.05 | -21.21% | 10 | 28 | 35.77% |
| UBER240802P00074000 | 2024-06-17 12:13PM EDT | 74.00 | 5.75 | 4.30 | 5.15 | 0.00 | - | - | 80 | 38.23% |
| UBER240802P00076000 | 2024-06-21 12:05PM EDT | 76.00 | 7.05 | 5.60 | 6.55 | 0.00 | - | 2 | 2 | 38.60% |
| UBER240802P00085000 | 2024-06-17 12:13PM EDT | 85.00 | 14.85 | 12.65 | 14.30 | 0.00 | - | - | 80 | 42.43% |
© 2024 Yahoo. All rights reserved.