Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00012500 | 2024-04-09 9:46AM EDT | 12.50 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00015000 | 2024-04-24 9:35AM EDT | 15.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UBER240621C00017500 | 2024-04-19 11:29AM EDT | 17.50 | 51.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UBER240621C00020000 | 2024-04-19 2:43PM EDT | 20.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00022500 | 2024-04-12 3:39PM EDT | 22.50 | 52.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240621C00025000 | 2024-04-19 11:06AM EDT | 25.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00027500 | 2024-04-19 2:07PM EDT | 27.50 | 42.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UBER240621C00030000 | 2024-04-24 10:48AM EDT | 30.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00032500 | 2024-04-23 9:42AM EDT | 32.50 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00035000 | 2024-04-25 1:23PM EDT | 35.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00037500 | 2024-04-25 3:38PM EDT | 37.50 | 32.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER240621C00040000 | 2024-04-25 3:59PM EDT | 40.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UBER240621C00042500 | 2024-04-19 11:37AM EDT | 42.50 | 27.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER240621C00045000 | 2024-04-24 3:49PM EDT | 45.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| UBER240621C00047500 | 2024-04-19 3:46PM EDT | 47.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240621C00050000 | 2024-04-25 12:48PM EDT | 50.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240621C00052500 | 2024-04-24 11:37AM EDT | 52.50 | 16.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER240621C00055000 | 2024-04-25 1:45PM EDT | 55.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240621C00057500 | 2024-04-24 11:50AM EDT | 57.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| UBER240621C00060000 | 2024-04-25 3:30PM EDT | 60.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER240621C00062500 | 2024-04-24 3:59PM EDT | 62.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240621C00065000 | 2024-04-25 3:41PM EDT | 65.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| UBER240621C00067500 | 2024-04-25 3:35PM EDT | 67.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 0.00% |
| UBER240621C00070000 | 2024-04-25 3:57PM EDT | 70.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.78% |
| UBER240621C00072500 | 2024-04-25 3:52PM EDT | 72.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| UBER240621C00075000 | 2024-04-25 3:54PM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 6.25% |
| UBER240621C00077500 | 2024-04-25 2:41PM EDT | 77.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 6.25% |
| UBER240621C00080000 | 2024-04-25 3:56PM EDT | 80.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11,545 | 0 | 6.25% |
| UBER240621C00082500 | 2024-04-25 3:42PM EDT | 82.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| UBER240621C00085000 | 2024-04-25 3:07PM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UBER240621C00087500 | 2024-04-25 12:34PM EDT | 87.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| UBER240621C00090000 | 2024-04-25 3:43PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| UBER240621C00095000 | 2024-04-25 2:44PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UBER240621C00100000 | 2024-04-25 2:40PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| UBER240621C00105000 | 2024-04-24 12:23PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240621C00110000 | 2024-04-19 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240621C00115000 | 2024-04-16 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UBER240621C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00012500 | 2024-04-15 10:32AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00015000 | 2024-03-15 2:50PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 160.16% |
| UBER240621P00017500 | 2024-04-03 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240621P00020000 | 2024-04-24 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00022500 | 2024-04-18 9:42AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00025000 | 2024-04-22 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UBER240621P00027500 | 2024-04-17 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER240621P00030000 | 2024-04-24 10:33AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00032500 | 2024-04-18 10:04AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240621P00035000 | 2024-04-15 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER240621P00037500 | 2024-04-23 10:10AM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240621P00040000 | 2024-04-25 2:24PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UBER240621P00042500 | 2024-04-19 2:45PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240621P00045000 | 2024-04-25 12:16PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UBER240621P00047500 | 2024-04-25 3:35PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UBER240621P00050000 | 2024-04-25 2:26PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UBER240621P00052500 | 2024-04-25 2:29PM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| UBER240621P00055000 | 2024-04-25 3:57PM EDT | 55.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| UBER240621P00057500 | 2024-04-25 2:39PM EDT | 57.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UBER240621P00060000 | 2024-04-25 3:38PM EDT | 60.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| UBER240621P00062500 | 2024-04-25 3:30PM EDT | 62.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| UBER240621P00065000 | 2024-04-25 3:57PM EDT | 65.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 3.13% |
| UBER240621P00067500 | 2024-04-25 3:35PM EDT | 67.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| UBER240621P00070000 | 2024-04-25 3:51PM EDT | 70.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| UBER240621P00072500 | 2024-04-25 3:30PM EDT | 72.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| UBER240621P00075000 | 2024-04-25 3:30PM EDT | 75.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UBER240621P00077500 | 2024-04-25 2:36PM EDT | 77.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UBER240621P00080000 | 2024-04-25 1:42PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UBER240621P00082500 | 2024-04-25 9:53AM EDT | 82.50 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621P00085000 | 2024-04-24 11:12AM EDT | 85.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240621P00087500 | 2024-04-23 9:54AM EDT | 87.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 90.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| UBER240621P00095000 | 2024-04-15 11:32AM EDT | 95.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| UBER240621P00105000 | 2024-04-09 1:02PM EDT | 105.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621P00110000 | 2024-02-29 12:31PM EDT | 110.00 | 31.52 | 32.90 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.