Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628C00040000 | 2024-06-27 12:12PM EDT | 40.00 | 30.43 | 30.10 | 31.20 | -0.97 | -3.09% | 14 | 18 | 631.25% |
| UBER240628C00050000 | 2024-06-27 10:11AM EDT | 50.00 | 20.85 | 19.65 | 21.20 | -0.25 | -1.18% | 16 | 25 | 325.78% |
| UBER240628C00054000 | 2024-06-07 3:02PM EDT | 54.00 | 15.85 | 15.60 | 17.15 | 0.00 | - | 27 | 15 | 228.13% |
| UBER240628C00055000 | 2024-06-27 3:25PM EDT | 55.00 | 15.25 | 15.10 | 16.25 | -0.55 | -3.48% | 22 | 44 | 321.88% |
| UBER240628C00056000 | 2024-06-25 11:46AM EDT | 56.00 | 14.55 | 12.40 | 15.25 | 0.00 | - | 5 | 28 | 398.83% |
| UBER240628C00057000 | 2024-06-24 9:56AM EDT | 57.00 | 13.25 | 13.00 | 14.60 | 0.00 | - | 2 | 5 | 308.20% |
| UBER240628C00058000 | 2024-06-26 10:43AM EDT | 58.00 | 13.15 | 10.35 | 13.50 | 0.00 | - | 1 | 13 | 385.16% |
| UBER240628C00059000 | 2024-06-25 11:33AM EDT | 59.00 | 11.75 | 11.10 | 12.25 | 0.00 | - | 5 | 23 | 247.27% |
| UBER240628C00060000 | 2024-06-27 2:01PM EDT | 60.00 | 10.55 | 10.10 | 11.30 | -0.38 | -3.48% | 6 | 57 | 233.59% |
| UBER240628C00061000 | 2024-06-27 9:58AM EDT | 61.00 | 9.70 | 9.15 | 10.20 | -0.20 | -2.02% | 7 | 35 | 210.94% |
| UBER240628C00062000 | 2024-06-24 11:16AM EDT | 62.00 | 8.83 | 8.05 | 9.30 | 0.00 | - | 1 | 49 | 192.58% |
| UBER240628C00063000 | 2024-06-27 2:29PM EDT | 63.00 | 7.45 | 7.10 | 8.30 | -0.25 | -3.25% | 4 | 51 | 178.13% |
| UBER240628C00064000 | 2024-06-27 3:43PM EDT | 64.00 | 6.22 | 6.15 | 7.25 | -0.43 | -6.47% | 3 | 212 | 159.38% |
| UBER240628C00065000 | 2024-06-27 12:58PM EDT | 65.00 | 5.50 | 5.10 | 6.25 | -0.45 | -7.56% | 60 | 487 | 137.50% |
| UBER240628C00066000 | 2024-06-27 3:44PM EDT | 66.00 | 4.20 | 4.10 | 5.05 | -1.10 | -20.75% | 5 | 555 | 105.86% |
| UBER240628C00067000 | 2024-06-27 2:43PM EDT | 67.00 | 3.39 | 3.10 | 3.60 | -0.54 | -13.74% | 19 | 1,260 | 90.82% |
| UBER240628C00068000 | 2024-06-27 3:52PM EDT | 68.00 | 2.17 | 2.06 | 2.55 | -0.82 | -27.42% | 82 | 590 | 66.41% |
| UBER240628C00069000 | 2024-06-27 3:51PM EDT | 69.00 | 1.33 | 1.37 | 1.56 | -0.77 | -36.67% | 43 | 1,702 | 47.66% |
| UBER240628C00070000 | 2024-06-27 3:59PM EDT | 70.00 | 0.70 | 0.68 | 0.83 | -0.59 | -45.74% | 1,456 | 3,084 | 44.14% |
| UBER240628C00071000 | 2024-06-27 3:59PM EDT | 71.00 | 0.25 | 0.25 | 0.28 | -0.44 | -63.77% | 1,642 | 2,133 | 37.11% |
| UBER240628C00072000 | 2024-06-27 3:57PM EDT | 72.00 | 0.07 | 0.08 | 0.09 | -0.22 | -75.86% | 1,139 | 2,636 | 38.67% |
| UBER240628C00073000 | 2024-06-27 3:58PM EDT | 73.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 1,365 | 3,384 | 44.53% |
| UBER240628C00074000 | 2024-06-27 3:54PM EDT | 74.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 1,160 | 1,698 | 50.78% |
| UBER240628C00075000 | 2024-06-27 2:45PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 109 | 2,543 | 58.59% |
| UBER240628C00076000 | 2024-06-27 3:44PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 28 | 415 | 68.75% |
| UBER240628C00077000 | 2024-06-27 1:59PM EDT | 77.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 210 | 75.00% |
| UBER240628C00078000 | 2024-06-27 12:27PM EDT | 78.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 44 | 303 | 92.19% |
| UBER240628C00079000 | 2024-06-26 1:21PM EDT | 79.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 104 | 104.69% |
| UBER240628C00080000 | 2024-06-25 1:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 850 | 93.75% |
| UBER240628C00082000 | 2024-06-25 9:51AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 603 | 109.38% |
| UBER240628C00085000 | 2024-06-24 1:03PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 31 | 131.25% |
| UBER240628C00095000 | 2024-06-10 11:40AM EDT | 95.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 196.88% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628P00045000 | 2024-06-20 12:01PM EDT | 45.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 496.88% |
| UBER240628P00050000 | 2024-06-18 3:37PM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 36 | 339.06% |
| UBER240628P00052000 | 2024-06-20 10:01AM EDT | 52.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 28 | 305.47% |
| UBER240628P00053000 | 2024-06-21 10:14AM EDT | 53.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 20 | 339.06% |
| UBER240628P00054000 | 2024-06-21 11:20AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 255 | 273 | 196.88% |
| UBER240628P00055000 | 2024-06-24 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 4 | 57 | 289.06% |
| UBER240628P00056000 | 2024-06-24 10:36AM EDT | 56.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 69 | 82 | 267.19% |
| UBER240628P00057000 | 2024-06-25 3:14PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 396 | 150.00% |
| UBER240628P00058000 | 2024-06-27 3:37PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,600 | 137.50% |
| UBER240628P00059000 | 2024-06-25 12:55PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 429 | 125.00% |
| UBER240628P00060000 | 2024-06-26 1:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 563 | 112.50% |
| UBER240628P00061000 | 2024-06-25 12:58PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,453 | 9,635 | 103.13% |
| UBER240628P00062000 | 2024-06-24 3:46PM EDT | 62.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 214 | 149.22% |
| UBER240628P00063000 | 2024-06-27 12:22PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 375 | 81.25% |
| UBER240628P00064000 | 2024-06-27 12:22PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 1,685 | 71.88% |
| UBER240628P00065000 | 2024-06-27 10:21AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 652 | 67.19% |
| UBER240628P00066000 | 2024-06-27 3:31PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 45 | 2,600 | 59.38% |
| UBER240628P00067000 | 2024-06-27 3:56PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 51 | 1,376 | 49.22% |
| UBER240628P00068000 | 2024-06-27 3:49PM EDT | 68.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 115 | 2,803 | 44.14% |
| UBER240628P00069000 | 2024-06-27 3:59PM EDT | 69.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1,913 | 2,518 | 38.67% |
| UBER240628P00070000 | 2024-06-27 3:58PM EDT | 70.00 | 0.42 | 0.34 | 0.37 | +0.10 | +31.25% | 611 | 2,202 | 35.65% |
| UBER240628P00071000 | 2024-06-27 3:58PM EDT | 71.00 | 1.06 | 0.82 | 1.00 | +0.34 | +47.22% | 1,414 | 1,730 | 41.60% |
| UBER240628P00072000 | 2024-06-27 3:58PM EDT | 72.00 | 1.90 | 1.58 | 1.84 | +0.55 | +40.74% | 49 | 448 | 49.02% |
| UBER240628P00073000 | 2024-06-27 3:36PM EDT | 73.00 | 2.75 | 2.39 | 2.92 | +0.56 | +25.57% | 36 | 203 | 75.00% |
| UBER240628P00074000 | 2024-06-27 3:24PM EDT | 74.00 | 3.73 | 3.10 | 3.85 | +0.63 | +20.32% | 11 | 71 | 83.20% |
| UBER240628P00075000 | 2024-06-27 3:28PM EDT | 75.00 | 4.88 | 3.15 | 4.90 | +0.82 | +20.20% | 23 | 23 | 105.08% |
| UBER240628P00076000 | 2024-06-26 3:45PM EDT | 76.00 | 5.10 | 3.80 | 5.95 | 0.00 | - | 11 | 17 | 126.56% |
| UBER240628P00077000 | 2024-06-14 10:46AM EDT | 77.00 | 7.40 | 5.95 | 6.95 | 0.00 | - | 4 | 4 | 141.21% |
| UBER240628P00078000 | 2024-06-25 11:52AM EDT | 78.00 | 7.55 | 6.70 | 7.80 | 0.00 | - | 6 | 6 | 129.69% |
| UBER240628P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 9.59 | 8.95 | 9.90 | 0.00 | - | 6 | 0 | 173.44% |
| UBER240628P00085000 | 2024-06-26 10:08AM EDT | 85.00 | 13.70 | 13.95 | 14.90 | 0.00 | - | 1 | 0 | 232.03% |
| UBER240628P00090000 | 2024-06-18 10:33AM EDT | 90.00 | 19.40 | 19.25 | 20.85 | 0.00 | - | - | 0 | 315.23% |
© 2024 Yahoo. All rights reserved.