Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218C00030000 | 2024-06-20 3:38PM EDT | 30.00 | 45.08 | 0.00 | 0.00 | 0.00 | - | 5 | 426 | 0.00% |
| UBER261218C00032500 | 2024-06-13 11:20AM EDT | 32.50 | 43.07 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| UBER261218C00035000 | 2024-06-21 3:05PM EDT | 35.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| UBER261218C00037500 | 2024-06-13 9:30AM EDT | 37.50 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| UBER261218C00040000 | 2024-06-18 12:53PM EDT | 40.00 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| UBER261218C00042500 | 2024-06-13 11:39AM EDT | 42.50 | 36.47 | 0.00 | 0.00 | 0.00 | - | 19 | 194 | 0.00% |
| UBER261218C00045000 | 2024-06-13 11:39AM EDT | 45.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| UBER261218C00047500 | 2024-06-06 12:54PM EDT | 47.50 | 30.64 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| UBER261218C00050000 | 2024-06-18 10:44AM EDT | 50.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| UBER261218C00052500 | 2024-06-21 12:58PM EDT | 52.50 | 29.38 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| UBER261218C00055000 | 2024-06-12 1:57PM EDT | 55.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| UBER261218C00057500 | 2024-05-08 10:57AM EDT | 57.50 | 23.50 | 24.90 | 27.20 | 0.00 | - | 1 | 14 | 51.87% |
| UBER261218C00060000 | 2024-06-20 10:28AM EDT | 60.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 0.00% |
| UBER261218C00062500 | 2024-06-06 12:44PM EDT | 62.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| UBER261218C00065000 | 2024-06-17 12:28PM EDT | 65.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 46 | 183 | 0.00% |
| UBER261218C00067500 | 2024-06-17 12:34PM EDT | 67.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| UBER261218C00070000 | 2024-06-20 12:46PM EDT | 70.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 175 | 505 | 0.00% |
| UBER261218C00072500 | 2024-06-21 10:51AM EDT | 72.50 | 19.84 | 0.00 | 0.00 | 0.00 | - | 5 | 1,153 | 0.39% |
| UBER261218C00075000 | 2024-06-20 9:39AM EDT | 75.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 0.78% |
| UBER261218C00077500 | 2024-06-18 1:48PM EDT | 77.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 1.56% |
| UBER261218C00080000 | 2024-06-17 1:49PM EDT | 80.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 1.56% |
| UBER261218C00082500 | 2024-06-14 9:38AM EDT | 82.50 | 15.36 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| UBER261218C00085000 | 2024-06-20 11:56AM EDT | 85.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 416 | 3.13% |
| UBER261218C00087500 | 2024-06-12 12:54PM EDT | 87.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| UBER261218C00090000 | 2024-06-14 2:44PM EDT | 90.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 3.13% |
| UBER261218C00095000 | 2024-06-20 3:12PM EDT | 95.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 35 | 749 | 3.13% |
| UBER261218C00100000 | 2024-06-18 1:45PM EDT | 100.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 574 | 6.25% |
| UBER261218C00105000 | 2024-06-13 1:46PM EDT | 105.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
| UBER261218C00110000 | 2024-06-11 12:53PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 6.25% |
| UBER261218C00115000 | 2024-06-17 1:04PM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 6.25% |
| UBER261218C00120000 | 2024-06-20 3:00PM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 902 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218P00030000 | 2024-06-21 3:03PM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 12.50% |
| UBER261218P00032500 | 2024-06-20 3:21PM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 12.50% |
| UBER261218P00035000 | 2024-06-21 12:53PM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 70 | 759 | 12.50% |
| UBER261218P00037500 | 2024-06-20 3:22PM EDT | 37.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 56 | 170 | 6.25% |
| UBER261218P00040000 | 2024-06-21 2:07PM EDT | 40.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 6.25% |
| UBER261218P00042500 | 2024-06-17 3:37PM EDT | 42.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 6.25% |
| UBER261218P00045000 | 2024-06-12 12:21PM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 696 | 6.25% |
| UBER261218P00047500 | 2024-06-21 2:15PM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| UBER261218P00050000 | 2024-06-21 2:16PM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 863 | 6.25% |
| UBER261218P00052500 | 2024-06-18 12:00PM EDT | 52.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 3.13% |
| UBER261218P00055000 | 2024-06-20 10:48AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 120 | 147 | 3.13% |
| UBER261218P00057500 | 2024-05-29 2:44PM EDT | 57.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 836 | 888 | 3.13% |
| UBER261218P00060000 | 2024-06-12 12:22PM EDT | 60.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 3.13% |
| UBER261218P00062500 | 2024-06-11 3:14PM EDT | 62.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| UBER261218P00065000 | 2024-06-20 3:14PM EDT | 65.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,240 | 1.56% |
| UBER261218P00067500 | 2024-05-24 2:23PM EDT | 67.50 | 14.22 | 11.40 | 13.15 | 0.00 | - | 1 | 47 | 33.81% |
| UBER261218P00070000 | 2024-06-21 2:15PM EDT | 70.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,729 | 0.10% |
| UBER261218P00072500 | 2024-06-20 12:30PM EDT | 72.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,649 | 0.00% |
| UBER261218P00075000 | 2024-05-23 2:08PM EDT | 75.00 | 18.85 | 16.00 | 17.75 | 0.00 | - | 1 | 191 | 33.78% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 77.50 | 19.35 | 19.40 | 22.50 | 0.00 | - | 1 | 65 | 40.84% |
| UBER261218P00080000 | 2024-06-11 9:30AM EDT | 80.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
| UBER261218P00082500 | 2024-06-10 10:35AM EDT | 82.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| UBER261218P00085000 | 2024-06-17 1:15PM EDT | 85.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| UBER261218P00087500 | 2024-05-31 2:37PM EDT | 87.50 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| UBER261218P00090000 | 2024-06-05 11:22AM EDT | 90.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| UBER261218P00095000 | 2024-05-14 12:10PM EDT | 95.00 | 32.60 | 26.50 | 30.80 | 0.00 | - | 1 | 31 | 30.02% |
| UBER261218P00100000 | 2024-06-18 11:00AM EDT | 100.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 8 | 136 | 0.00% |
| UBER261218P00110000 | 2024-05-13 12:05PM EDT | 110.00 | 44.96 | 38.00 | 41.00 | 0.00 | - | 25 | 0 | 21.32% |
| UBER261218P00115000 | 2024-06-20 10:48AM EDT | 115.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 120 | 0.00% |
| UBER261218P00120000 | 2024-05-15 2:56PM EDT | 120.00 | 54.00 | 47.90 | 51.20 | 0.00 | - | 100 | 45 | 25.03% |
© 2024 Yahoo. All rights reserved.