Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607C00045000 | 2024-05-13 2:50PM EDT | 45.00 | 21.20 | 17.95 | 19.75 | 0.00 | - | 10 | 5 | 131.40% |
| UBER240607C00050000 | 2024-05-21 9:55AM EDT | 50.00 | 14.50 | 13.05 | 15.00 | -4.10 | -22.04% | 2 | 22 | 56.45% |
| UBER240607C00055000 | 2024-05-21 3:15PM EDT | 55.00 | 9.20 | 8.30 | 10.90 | -0.56 | -5.74% | 3 | 50 | 66.16% |
| UBER240607C00057000 | 2024-05-20 2:46PM EDT | 57.00 | 7.70 | 6.90 | 8.35 | 0.00 | - | 1 | 11 | 55.76% |
| UBER240607C00058000 | 2024-05-16 3:56PM EDT | 58.00 | 8.40 | 6.05 | 7.25 | 0.00 | - | 24 | 60 | 50.88% |
| UBER240607C00059000 | 2024-05-17 2:00PM EDT | 59.00 | 7.15 | 4.30 | 6.45 | 0.00 | - | 10 | 10 | 64.36% |
| UBER240607C00060000 | 2024-05-15 9:32AM EDT | 60.00 | 7.00 | 4.25 | 5.05 | 0.00 | - | 1 | 20 | 48.68% |
| UBER240607C00061000 | 2024-05-20 1:01PM EDT | 61.00 | 4.59 | 2.92 | 4.00 | 0.00 | - | 1 | 1 | 40.97% |
| UBER240607C00062000 | 2024-05-20 12:29PM EDT | 62.00 | 3.79 | 2.76 | 3.25 | 0.00 | - | 5 | 16 | 39.11% |
| UBER240607C00063000 | 2024-05-21 9:52AM EDT | 63.00 | 2.61 | 2.16 | 2.46 | -0.23 | -8.10% | 2 | 18 | 35.45% |
| UBER240607C00064000 | 2024-05-21 3:21PM EDT | 64.00 | 1.70 | 1.65 | 1.89 | -0.50 | -22.73% | 41 | 128 | 34.57% |
| UBER240607C00065000 | 2024-05-21 3:38PM EDT | 65.00 | 1.35 | 1.21 | 1.45 | -0.27 | -16.67% | 102 | 397 | 34.62% |
| UBER240607C00066000 | 2024-05-21 3:36PM EDT | 66.00 | 1.00 | 0.88 | 1.08 | -0.20 | -16.67% | 127 | 327 | 34.47% |
| UBER240607C00067000 | 2024-05-21 3:28PM EDT | 67.00 | 0.69 | 0.60 | 0.71 | -0.20 | -22.47% | 53 | 286 | 32.67% |
| UBER240607C00068000 | 2024-05-21 3:52PM EDT | 68.00 | 0.45 | 0.43 | 0.47 | -0.17 | -27.42% | 170 | 791 | 31.98% |
| UBER240607C00069000 | 2024-05-21 3:31PM EDT | 69.00 | 0.33 | 0.29 | 0.39 | -0.11 | -25.00% | 51 | 1,189 | 34.23% |
| UBER240607C00070000 | 2024-05-21 2:22PM EDT | 70.00 | 0.22 | 0.20 | 0.23 | -0.08 | -26.67% | 43 | 763 | 32.86% |
| UBER240607C00071000 | 2024-05-21 2:35PM EDT | 71.00 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 157 | 303 | 33.89% |
| UBER240607C00072000 | 2024-05-21 9:38AM EDT | 72.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 229 | 34.47% |
| UBER240607C00073000 | 2024-05-21 1:38PM EDT | 73.00 | 0.09 | 0.07 | 0.15 | -0.01 | -10.00% | 127 | 224 | 39.36% |
| UBER240607C00074000 | 2024-05-21 10:38AM EDT | 74.00 | 0.08 | 0.03 | 0.15 | +0.01 | +14.29% | 11 | 294 | 42.48% |
| UBER240607C00075000 | 2024-05-21 1:12PM EDT | 75.00 | 0.09 | 0.03 | 0.14 | +0.04 | +80.00% | 11 | 693 | 44.82% |
| UBER240607C00076000 | 2024-05-21 10:03AM EDT | 76.00 | 0.08 | 0.02 | 0.14 | +0.04 | +100.00% | 1 | 159 | 47.66% |
| UBER240607C00077000 | 2024-05-21 1:12PM EDT | 77.00 | 0.08 | 0.01 | 0.14 | +0.03 | +60.00% | 10 | 124 | 50.59% |
| UBER240607C00078000 | 2024-05-20 11:51AM EDT | 78.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 200 | 158 | 52.54% |
| UBER240607C00079000 | 2024-05-20 11:50AM EDT | 79.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 209 | 167 | 55.27% |
| UBER240607C00080000 | 2024-05-20 1:19PM EDT | 80.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 101 | 144 | 51.56% |
| UBER240607C00081000 | 2024-05-20 11:49AM EDT | 81.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 100 | 153 | 53.13% |
| UBER240607C00085000 | 2024-05-21 9:56AM EDT | 85.00 | 0.04 | 0.02 | 0.12 | -0.03 | -42.86% | 6 | 269 | 63.48% |
| UBER240607C00090000 | 2024-05-13 11:59AM EDT | 90.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 103 | 72.27% |
| UBER240607C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 31 | 81.84% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607P00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | - | 2 | 58.59% |
| UBER240607P00054000 | 2024-05-21 1:12PM EDT | 54.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 2 | 4 | 42.77% |
| UBER240607P00055000 | 2024-05-14 11:19AM EDT | 55.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 1 | 90 | 40.63% |
| UBER240607P00056000 | 2024-05-13 11:51AM EDT | 56.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 8 | 26 | 38.87% |
| UBER240607P00057000 | 2024-05-21 3:04PM EDT | 57.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 4 | 55 | 33.40% |
| UBER240607P00058000 | 2024-05-20 2:57PM EDT | 58.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 117 | 31.54% |
| UBER240607P00059000 | 2024-05-21 3:57PM EDT | 59.00 | 0.20 | 0.19 | 0.23 | -0.01 | -4.76% | 1 | 273 | 31.15% |
| UBER240607P00060000 | 2024-05-21 11:36AM EDT | 60.00 | 0.31 | 0.31 | 0.35 | +0.02 | +6.90% | 5 | 359 | 30.27% |
| UBER240607P00061000 | 2024-05-21 3:20PM EDT | 61.00 | 0.49 | 0.49 | 0.56 | +0.03 | +6.52% | 19 | 278 | 30.37% |
| UBER240607P00062000 | 2024-05-21 2:05PM EDT | 62.00 | 0.71 | 0.60 | 0.84 | +0.03 | +4.41% | 37 | 573 | 30.27% |
| UBER240607P00063000 | 2024-05-21 3:59PM EDT | 63.00 | 1.13 | 1.03 | 1.16 | +0.14 | +14.14% | 296 | 439 | 29.25% |
| UBER240607P00064000 | 2024-05-21 3:21PM EDT | 64.00 | 1.64 | 1.50 | 1.86 | +0.22 | +15.49% | 25 | 769 | 33.50% |
| UBER240607P00065000 | 2024-05-21 3:51PM EDT | 65.00 | 2.07 | 1.95 | 2.23 | +0.19 | +10.11% | 46 | 164 | 29.98% |
| UBER240607P00066000 | 2024-05-21 3:07PM EDT | 66.00 | 2.70 | 2.57 | 2.98 | +0.15 | +5.88% | 2 | 97 | 31.89% |
| UBER240607P00067000 | 2024-05-21 3:45PM EDT | 67.00 | 3.40 | 2.89 | 4.60 | +0.59 | +21.00% | 3 | 618 | 50.24% |
| UBER240607P00068000 | 2024-05-21 3:40PM EDT | 68.00 | 4.15 | 3.30 | 4.50 | +0.19 | +4.80% | 13 | 54 | 31.98% |
| UBER240607P00069000 | 2024-05-21 2:44PM EDT | 69.00 | 5.05 | 4.35 | 6.15 | +0.87 | +20.81% | 1 | 75 | 52.20% |
| UBER240607P00070000 | 2024-05-21 11:17AM EDT | 70.00 | 5.96 | 5.10 | 6.30 | +0.36 | +6.43% | 12 | 198 | 34.38% |
| UBER240607P00071000 | 2024-05-21 3:40PM EDT | 71.00 | 6.86 | 6.00 | 8.90 | +0.82 | +13.58% | 12 | 40 | 78.42% |
| UBER240607P00072000 | 2024-05-21 2:15PM EDT | 72.00 | 7.91 | 7.55 | 9.05 | +0.45 | +6.03% | 182 | 77 | 64.06% |
| UBER240607P00073000 | 2024-05-21 2:15PM EDT | 73.00 | 8.88 | 8.00 | 10.10 | +0.43 | +5.09% | 13 | 20 | 69.63% |
| UBER240607P00074000 | 2024-05-16 9:45AM EDT | 74.00 | 7.00 | 8.60 | 11.00 | 0.00 | - | 6 | 8 | 71.19% |
| UBER240607P00075000 | 2024-05-20 3:06PM EDT | 75.00 | 10.44 | 9.05 | 12.05 | 0.00 | - | 140 | 0 | 76.56% |
| UBER240607P00079000 | 2024-05-14 3:05PM EDT | 79.00 | 13.90 | 13.90 | 16.10 | 0.00 | - | 40 | 0 | 92.92% |
| UBER240607P00080000 | 2024-05-16 9:31AM EDT | 80.00 | 12.85 | 14.90 | 16.45 | 0.00 | - | - | 1 | 74.12% |
| UBER240607P00090000 | 2024-05-08 10:35AM EDT | 90.00 | 25.15 | 25.65 | 27.55 | 0.00 | - | - | 5 | 108.50% |
© 2024 Yahoo. All rights reserved.