Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816C00032500 | 2024-06-20 11:08AM EDT | 32.50 | 38.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UBER240816C00035000 | 2024-06-20 11:16AM EDT | 35.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| UBER240816C00037500 | 2024-05-31 12:01PM EDT | 37.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| UBER240816C00040000 | 2024-06-18 2:39PM EDT | 40.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 3 | 458 | 0.00% |
| UBER240816C00042500 | 2024-06-20 10:37AM EDT | 42.50 | 28.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UBER240816C00045000 | 2024-06-20 1:05PM EDT | 45.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 19 | 49 | 0.00% |
| UBER240816C00047500 | 2024-06-13 12:30PM EDT | 47.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| UBER240816C00050000 | 2024-06-21 2:33PM EDT | 50.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 50 | 452 | 0.00% |
| UBER240816C00055000 | 2024-06-20 3:43PM EDT | 55.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 0.00% |
| UBER240816C00057500 | 2024-06-21 3:59PM EDT | 57.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 0.00% |
| UBER240816C00060000 | 2024-06-21 3:34PM EDT | 60.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 30 | 1,120 | 0.00% |
| UBER240816C00062500 | 2024-06-20 1:14PM EDT | 62.50 | 9.63 | 0.00 | 0.00 | 0.00 | - | 14 | 1,020 | 0.00% |
| UBER240816C00065000 | 2024-06-21 3:38PM EDT | 65.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 17 | 2,428 | 0.00% |
| UBER240816C00067500 | 2024-06-21 1:28PM EDT | 67.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 96 | 6,661 | 0.00% |
| UBER240816C00070000 | 2024-06-21 3:53PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 483 | 20,103 | 0.00% |
| UBER240816C00072500 | 2024-06-21 3:42PM EDT | 72.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 137 | 11,364 | 1.56% |
| UBER240816C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 604 | 9,109 | 3.13% |
| UBER240816C00077500 | 2024-06-21 3:46PM EDT | 77.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 70 | 3,395 | 6.25% |
| UBER240816C00080000 | 2024-06-21 3:31PM EDT | 80.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 240 | 4,219 | 6.25% |
| UBER240816C00085000 | 2024-06-21 3:30PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 106 | 7,815 | 12.50% |
| UBER240816C00090000 | 2024-06-21 3:46PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 2,625 | 12.50% |
| UBER240816C00095000 | 2024-06-21 10:22AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 12.50% |
| UBER240816C00100000 | 2024-06-21 3:00PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 188 | 1,910 | 25.00% |
| UBER240816C00105000 | 2024-06-17 3:40PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 524 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816P00032500 | 2024-06-17 3:42PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| UBER240816P00035000 | 2024-06-11 1:33PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 687 | 50.00% |
| UBER240816P00037500 | 2024-06-21 2:47PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 335 | 25.00% |
| UBER240816P00040000 | 2024-06-11 1:10PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 322 | 25.00% |
| UBER240816P00042500 | 2024-06-20 12:32PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 283 | 25.00% |
| UBER240816P00045000 | 2024-06-21 2:08PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 81 | 25.00% |
| UBER240816P00047500 | 2024-06-21 3:15PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 202 | 25.00% |
| UBER240816P00050000 | 2024-06-21 1:45PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 78 | 777 | 25.00% |
| UBER240816P00055000 | 2024-06-21 3:15PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 1,255 | 12.50% |
| UBER240816P00057500 | 2024-06-21 1:54PM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 30 | 577 | 12.50% |
| UBER240816P00060000 | 2024-06-21 3:48PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 317 | 13,265 | 12.50% |
| UBER240816P00062500 | 2024-06-21 3:13PM EDT | 62.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 337 | 2,276 | 6.25% |
| UBER240816P00065000 | 2024-06-21 3:48PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 90 | 3,244 | 6.25% |
| UBER240816P00067500 | 2024-06-21 3:57PM EDT | 67.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 835 | 4,115 | 3.13% |
| UBER240816P00070000 | 2024-06-21 3:24PM EDT | 70.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,596 | 4,770 | 0.39% |
| UBER240816P00072500 | 2024-06-21 3:28PM EDT | 72.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 92 | 1,028 | 0.00% |
| UBER240816P00075000 | 2024-06-21 3:59PM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 39 | 263 | 0.00% |
| UBER240816P00077500 | 2024-06-21 3:54PM EDT | 77.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| UBER240816P00080000 | 2024-06-20 3:54PM EDT | 80.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 538 | 0.00% |
| UBER240816P00085000 | 2024-06-12 3:51PM EDT | 85.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 180 | 205 | 0.00% |
| UBER240816P00100000 | 2024-05-10 3:31PM EDT | 100.00 | 33.00 | 30.35 | 31.05 | 0.00 | - | - | 0 | 68.82% |
© 2024 Yahoo. All rights reserved.