Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321C00032500 | 2024-06-06 2:01PM EDT | 32.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UBER250321C00035000 | 2024-06-12 1:23PM EDT | 35.00 | 39.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UBER250321C00037500 | 2024-06-06 11:00AM EDT | 37.50 | 32.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| UBER250321C00040000 | 2024-06-21 10:33AM EDT | 40.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| UBER250321C00042500 | 2024-06-14 2:26PM EDT | 42.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| UBER250321C00045000 | 2024-06-05 11:02AM EDT | 45.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| UBER250321C00047500 | 2024-06-20 3:05PM EDT | 47.50 | 25.99 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 0.00% |
| UBER250321C00050000 | 2024-06-20 1:41PM EDT | 50.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 0.00% |
| UBER250321C00055000 | 2024-06-21 3:49PM EDT | 55.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 30 | 232 | 0.00% |
| UBER250321C00057500 | 2024-06-11 9:48AM EDT | 57.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| UBER250321C00060000 | 2024-06-21 3:37PM EDT | 60.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| UBER250321C00062500 | 2024-06-21 9:59AM EDT | 62.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| UBER250321C00065000 | 2024-06-21 9:37AM EDT | 65.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 0.00% |
| UBER250321C00067500 | 2024-06-21 3:33PM EDT | 67.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| UBER250321C00070000 | 2024-06-21 2:13PM EDT | 70.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 0.00% |
| UBER250321C00072500 | 2024-06-18 11:28AM EDT | 72.50 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.78% |
| UBER250321C00075000 | 2024-06-21 3:17PM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 1.56% |
| UBER250321C00077500 | 2024-06-21 3:31PM EDT | 77.50 | 7.39 | 0.00 | 0.00 | 0.00 | - | 33 | 1,410 | 3.13% |
| UBER250321C00080000 | 2024-06-21 3:31PM EDT | 80.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 31 | 2,379 | 3.13% |
| UBER250321C00082500 | 2024-06-13 12:50PM EDT | 82.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 3.13% |
| UBER250321C00085000 | 2024-06-21 12:20PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 158 | 2,315 | 6.25% |
| UBER250321C00090000 | 2024-06-21 2:26PM EDT | 90.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 11 | 361 | 6.25% |
| UBER250321C00095000 | 2024-06-21 11:05AM EDT | 95.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 6.25% |
| UBER250321C00100000 | 2024-06-18 1:38PM EDT | 100.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 6.25% |
| UBER250321C00105000 | 2024-06-14 1:38PM EDT | 105.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 12.50% |
| UBER250321C00110000 | 2024-06-13 10:57AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 12.50% |
| UBER250321C00115000 | 2024-06-21 10:26AM EDT | 115.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321P00032500 | 2024-06-21 2:29PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| UBER250321P00035000 | 2024-06-21 2:29PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| UBER250321P00037500 | 2024-06-21 2:30PM EDT | 37.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| UBER250321P00040000 | 2024-06-21 2:31PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,774 | 12.50% |
| UBER250321P00042500 | 2024-06-21 2:31PM EDT | 42.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| UBER250321P00045000 | 2024-06-11 2:03PM EDT | 45.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,595 | 12.50% |
| UBER250321P00047500 | 2024-06-10 2:52PM EDT | 47.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 12.50% |
| UBER250321P00050000 | 2024-06-12 12:39PM EDT | 50.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 750 | 6.25% |
| UBER250321P00055000 | 2024-06-21 3:35PM EDT | 55.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 20 | 4,169 | 6.25% |
| UBER250321P00057500 | 2024-06-18 10:51AM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 50 | 623 | 6.25% |
| UBER250321P00060000 | 2024-06-14 1:44PM EDT | 60.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 52 | 5,719 | 3.13% |
| UBER250321P00062500 | 2024-06-18 11:07AM EDT | 62.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 3.13% |
| UBER250321P00065000 | 2024-06-20 10:16AM EDT | 65.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
| UBER250321P00067500 | 2024-06-21 3:33PM EDT | 67.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 1.56% |
| UBER250321P00070000 | 2024-06-14 11:00AM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 852 | 0.10% |
| UBER250321P00072500 | 2024-06-17 10:06AM EDT | 72.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 0.00% |
| UBER250321P00075000 | 2024-06-17 2:41PM EDT | 75.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 0.00% |
| UBER250321P00077500 | 2024-06-17 12:06PM EDT | 77.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| UBER250321P00080000 | 2024-06-20 10:30AM EDT | 80.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 82.50 | 14.70 | 17.70 | 18.65 | 0.00 | - | 8 | 131 | 44.09% |
| UBER250321P00085000 | 2024-06-12 1:10PM EDT | 85.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 90.00 | 24.02 | 25.05 | 26.35 | 0.00 | - | 149 | 9 | 52.80% |
| UBER250321P00095000 | 2024-06-11 11:14AM EDT | 95.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 100.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 105.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER250321P00110000 | 2024-05-14 12:24PM EDT | 110.00 | 45.00 | 37.35 | 40.65 | 0.00 | - | - | 0 | 35.77% |
© 2024 Yahoo. All rights reserved.