Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240809C00063000 | 2024-06-28 3:58PM EDT | 63.00 | 10.83 | 8.90 | 9.40 | 0.00 | - | 5 | 5 | 49.41% |
| UBER240809C00064000 | 2024-06-28 3:57PM EDT | 64.00 | 9.93 | 7.45 | 8.60 | 0.00 | - | 4 | 4 | 48.54% |
| UBER240809C00065000 | 2024-07-03 12:04PM EDT | 65.00 | 8.50 | 7.15 | 8.10 | 0.00 | - | 2 | 11 | 51.51% |
| UBER240809C00068000 | 2024-07-02 12:27PM EDT | 68.00 | 5.20 | 5.60 | 5.85 | 0.00 | - | 40 | 23 | 47.19% |
| UBER240809C00070000 | 2024-07-05 12:33PM EDT | 70.00 | 4.45 | 4.45 | 4.70 | -0.60 | -11.88% | 15 | 50 | 46.66% |
| UBER240809C00071000 | 2024-07-05 2:00PM EDT | 71.00 | 4.00 | 3.80 | 4.10 | -0.35 | -8.05% | 2 | 26 | 45.46% |
| UBER240809C00072000 | 2024-07-05 1:35PM EDT | 72.00 | 3.42 | 3.25 | 3.70 | -0.38 | -10.00% | 3 | 76 | 46.09% |
| UBER240809C00073000 | 2024-07-05 3:03PM EDT | 73.00 | 3.03 | 3.05 | 3.20 | -0.44 | -12.68% | 32 | 71 | 45.19% |
| UBER240809C00074000 | 2024-07-05 12:56PM EDT | 74.00 | 2.49 | 1.86 | 2.80 | -0.50 | -16.72% | 5 | 26 | 44.96% |
| UBER240809C00075000 | 2024-07-05 12:33PM EDT | 75.00 | 2.21 | 2.21 | 2.45 | -0.64 | -22.46% | 15 | 161 | 44.90% |
| UBER240809C00077000 | 2024-07-03 11:41AM EDT | 77.00 | 2.11 | 1.70 | 1.88 | 0.00 | - | 2 | 266 | 45.12% |
| UBER240809C00078000 | 2024-07-03 12:16PM EDT | 78.00 | 1.70 | 1.33 | 1.65 | 0.00 | - | 12 | 82 | 45.39% |
| UBER240809C00080000 | 2024-07-05 2:26PM EDT | 80.00 | 1.04 | 1.03 | 1.24 | -0.40 | -27.78% | 11 | 127 | 45.51% |
| UBER240809C00083000 | 2024-07-02 1:17PM EDT | 83.00 | 0.58 | 0.60 | 1.09 | 0.00 | - | 9 | 14 | 50.95% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240809P00059000 | 2024-07-03 11:49AM EDT | 59.00 | 0.41 | 0.19 | 0.54 | 0.00 | - | 3 | 17 | 48.93% |
| UBER240809P00060000 | 2024-07-05 2:36PM EDT | 60.00 | 0.55 | 0.40 | 0.56 | +0.01 | +1.85% | 21 | 13 | 46.14% |
| UBER240809P00063000 | 2024-07-03 11:49AM EDT | 63.00 | 0.88 | 0.86 | 1.00 | 0.00 | - | 3 | 25 | 44.56% |
| UBER240809P00064000 | 2024-07-05 1:01PM EDT | 64.00 | 1.20 | 1.06 | 1.22 | +0.05 | +4.35% | 5 | 20 | 44.39% |
| UBER240809P00065000 | 2024-07-05 3:18PM EDT | 65.00 | 1.39 | 1.30 | 1.46 | +0.13 | +10.32% | 20 | 619 | 44.04% |
| UBER240809P00066000 | 2024-07-05 1:31PM EDT | 66.00 | 1.73 | 1.46 | 1.74 | -0.14 | -7.49% | 19 | 11 | 43.77% |
| UBER240809P00067000 | 2024-07-05 12:25PM EDT | 67.00 | 2.12 | 1.83 | 2.06 | +0.37 | +21.14% | 62 | 10 | 43.56% |
| UBER240809P00068000 | 2024-07-05 2:42PM EDT | 68.00 | 2.30 | 2.10 | 2.42 | +0.08 | +3.60% | 24 | 12 | 43.34% |
| UBER240809P00069000 | 2024-07-05 12:25PM EDT | 69.00 | 2.88 | 2.60 | 2.82 | -0.46 | -13.77% | 66 | 14 | 43.12% |
| UBER240809P00070000 | 2024-07-05 3:15PM EDT | 70.00 | 2.75 | 3.05 | 3.25 | -0.25 | -8.33% | 207 | 257 | 42.80% |
| UBER240809P00071000 | 2024-07-02 2:57PM EDT | 71.00 | 3.89 | 3.55 | 3.80 | 0.00 | - | 2 | 4 | 43.34% |
| UBER240809P00072000 | 2024-07-03 9:31AM EDT | 72.00 | 4.20 | 3.50 | 4.30 | 0.00 | - | 2 | 2 | 42.85% |
| UBER240809P00074000 | 2024-07-03 9:31AM EDT | 74.00 | 5.30 | 5.25 | 5.50 | 0.00 | - | 1 | 3 | 42.77% |
| UBER240809P00080000 | 2024-06-28 11:40AM EDT | 80.00 | 7.38 | 8.25 | 10.05 | 0.00 | - | 10 | 10 | 44.34% |
© 2024 Yahoo. All rights reserved.