Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618C00030000 | 2024-06-21 12:14PM EDT | 30.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| UBER260618C00032500 | 2024-05-03 11:48AM EDT | 32.50 | 43.00 | 34.50 | 39.50 | 0.00 | - | 1 | 1 | 46.52% |
| UBER260618C00035000 | 2024-05-08 10:20AM EDT | 35.00 | 35.96 | 37.05 | 40.00 | 0.00 | - | 6 | 16 | 52.71% |
| UBER260618C00037500 | 2024-06-12 9:30AM EDT | 37.50 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| UBER260618C00040000 | 2024-06-07 10:05AM EDT | 40.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 0.00% |
| UBER260618C00042500 | 2024-02-20 1:14PM EDT | 42.50 | 40.00 | 43.25 | 45.55 | 0.00 | - | 1 | 2 | 99.04% |
| UBER260618C00045000 | 2024-06-21 12:59PM EDT | 45.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| UBER260618C00047500 | 2024-05-13 12:12PM EDT | 47.50 | 27.99 | 31.85 | 34.20 | 0.00 | - | 3 | 6 | 61.91% |
| UBER260618C00050000 | 2024-06-18 3:12PM EDT | 50.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 0.00% |
| UBER260618C00052500 | 2024-06-12 10:57AM EDT | 52.50 | 29.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UBER260618C00055000 | 2024-05-28 1:22PM EDT | 55.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UBER260618C00057500 | 2024-05-20 10:49AM EDT | 57.50 | 21.70 | 24.65 | 25.65 | 0.00 | - | 3 | 23 | 51.65% |
| UBER260618C00060000 | 2024-06-11 1:53PM EDT | 60.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 0.00% |
| UBER260618C00062500 | 2024-06-12 3:10PM EDT | 62.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| UBER260618C00065000 | 2024-06-12 2:58PM EDT | 65.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| UBER260618C00067500 | 2024-06-18 1:35PM EDT | 67.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 0.00% |
| UBER260618C00070000 | 2024-06-21 11:52AM EDT | 70.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 0.00% |
| UBER260618C00072500 | 2024-06-20 3:34PM EDT | 72.50 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.78% |
| UBER260618C00075000 | 2024-06-20 1:38PM EDT | 75.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 20 | 360 | 1.56% |
| UBER260618C00077500 | 2024-05-23 3:01PM EDT | 77.50 | 11.90 | 15.25 | 15.65 | 0.00 | - | 3 | 8 | 46.79% |
| UBER260618C00080000 | 2024-06-13 12:03PM EDT | 80.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 1.56% |
| UBER260618C00082500 | 2024-05-14 11:19AM EDT | 82.50 | 11.80 | 13.90 | 14.30 | 0.00 | - | 1 | 8 | 47.16% |
| UBER260618C00085000 | 2024-06-12 1:14PM EDT | 85.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 287 | 3.13% |
| UBER260618C00087500 | 2024-06-11 10:45AM EDT | 87.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 3.13% |
| UBER260618C00090000 | 2024-06-12 12:41PM EDT | 90.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 3.13% |
| UBER260618C00095000 | 2024-06-13 2:32PM EDT | 95.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 6.25% |
| UBER260618C00100000 | 2024-05-29 10:05AM EDT | 100.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 6.25% |
| UBER260618C00105000 | 2024-06-12 11:08AM EDT | 105.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| UBER260618C00110000 | 2024-05-06 12:53PM EDT | 110.00 | 8.13 | 5.25 | 5.85 | 0.00 | - | 1 | 67 | 39.98% |
| UBER260618C00115000 | 2024-05-28 1:38PM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 6.25% |
| UBER260618C00120000 | 2024-06-14 1:33PM EDT | 120.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618P00030000 | 2024-06-20 3:20PM EDT | 30.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 12.50% |
| UBER260618P00032500 | 2024-06-20 3:18PM EDT | 32.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| UBER260618P00035000 | 2024-06-21 2:15PM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| UBER260618P00037500 | 2024-06-21 11:20AM EDT | 37.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| UBER260618P00040000 | 2024-06-20 3:19PM EDT | 40.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| UBER260618P00042500 | 2024-01-19 3:11PM EDT | 42.50 | 4.14 | 3.00 | 3.35 | 0.00 | - | 2 | 2 | 41.39% |
| UBER260618P00045000 | 2024-06-14 12:38PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| UBER260618P00047500 | 2024-06-12 3:08PM EDT | 47.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| UBER260618P00050000 | 2024-06-17 3:31PM EDT | 50.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 6.25% |
| UBER260618P00052500 | 2024-06-18 1:16PM EDT | 52.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 19 | 92 | 6.25% |
| UBER260618P00055000 | 2024-06-18 1:16PM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 32 | 931 | 3.13% |
| UBER260618P00057500 | 2024-06-18 3:58PM EDT | 57.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| UBER260618P00060000 | 2024-06-05 3:27PM EDT | 60.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| UBER260618P00062500 | 2024-06-18 11:25AM EDT | 62.50 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| UBER260618P00065000 | 2024-06-18 12:59PM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 1.56% |
| UBER260618P00067500 | 2024-06-12 10:50AM EDT | 67.50 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| UBER260618P00070000 | 2024-06-12 3:54PM EDT | 70.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.10% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 72.50 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 29.96% |
| UBER260618P00075000 | 2024-06-12 3:54PM EDT | 75.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 77.50 | 14.90 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 36.01% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 80.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| UBER260618P00082500 | 2024-06-21 1:57PM EDT | 82.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 85.00 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 22.19% |
| UBER260618P00087500 | 2024-03-08 12:10PM EDT | 87.50 | 19.60 | 18.50 | 21.05 | 0.00 | - | 9 | 9 | 23.12% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 90.00 | 22.35 | 24.80 | 27.30 | 0.00 | - | 7 | 33 | 34.81% |
| UBER260618P00095000 | 2024-05-15 3:27PM EDT | 95.00 | 31.14 | 27.90 | 29.90 | 0.00 | - | - | 0 | 31.08% |
© 2024 Yahoo. All rights reserved.