Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240705C00040000 | 2024-06-27 12:12PM EDT | 40.00 | 30.46 | 30.15 | 31.35 | +0.12 | +0.40% | 14 | 5 | 235.94% |
| UBER240705C00045000 | 2024-06-10 12:52PM EDT | 45.00 | 23.05 | 24.55 | 26.60 | 0.00 | - | - | 10 | 173.05% |
| UBER240705C00050000 | 2024-06-27 9:33AM EDT | 50.00 | 21.05 | 20.20 | 21.45 | +0.74 | +3.64% | 3 | 32 | 161.33% |
| UBER240705C00055000 | 2024-06-24 11:32AM EDT | 55.00 | 15.65 | 15.25 | 16.10 | 0.00 | - | 14 | 20 | 113.77% |
| UBER240705C00056000 | 2024-06-13 10:57AM EDT | 56.00 | 14.80 | 14.25 | 15.05 | 0.00 | - | 1 | 2 | 105.18% |
| UBER240705C00057000 | 2024-06-12 1:25PM EDT | 57.00 | 15.94 | 13.30 | 13.80 | 0.00 | - | 1 | 0 | 90.43% |
| UBER240705C00059000 | 2024-06-13 10:16AM EDT | 59.00 | 12.50 | 11.20 | 12.20 | 0.00 | - | 1 | 2 | 89.06% |
| UBER240705C00060000 | 2024-06-27 2:01PM EDT | 60.00 | 10.60 | 10.20 | 11.25 | -0.88 | -7.67% | 1 | 18 | 83.98% |
| UBER240705C00061000 | 2024-06-25 11:15AM EDT | 61.00 | 10.90 | 9.20 | 10.20 | 0.00 | - | 6 | 5 | 75.98% |
| UBER240705C00062000 | 2024-06-03 2:47PM EDT | 62.00 | 3.15 | 8.20 | 9.20 | 0.00 | - | 1 | 5 | 69.43% |
| UBER240705C00063000 | 2024-06-27 12:45PM EDT | 63.00 | 7.77 | 7.25 | 7.95 | -1.16 | -12.99% | 10 | 85 | 57.42% |
| UBER240705C00064000 | 2024-06-26 3:46PM EDT | 64.00 | 7.02 | 6.30 | 7.30 | 0.00 | - | 45 | 91 | 60.94% |
| UBER240705C00065000 | 2024-06-27 9:32AM EDT | 65.00 | 6.10 | 5.35 | 6.35 | 0.00 | - | 1 | 244 | 55.96% |
| UBER240705C00066000 | 2024-06-25 11:39AM EDT | 66.00 | 4.80 | 4.40 | 4.90 | 0.00 | - | 1 | 81 | 50.59% |
| UBER240705C00067000 | 2024-06-27 10:52AM EDT | 67.00 | 3.80 | 3.50 | 3.75 | -0.60 | -13.64% | 5 | 137 | 37.89% |
| UBER240705C00068000 | 2024-06-27 3:54PM EDT | 68.00 | 2.54 | 2.63 | 2.80 | -0.72 | -22.09% | 39 | 151 | 32.08% |
| UBER240705C00069000 | 2024-06-27 1:55PM EDT | 69.00 | 2.12 | 1.89 | 2.17 | -0.36 | -14.52% | 19 | 371 | 33.99% |
| UBER240705C00070000 | 2024-06-27 3:44PM EDT | 70.00 | 1.23 | 1.32 | 1.38 | -0.65 | -34.57% | 140 | 518 | 29.00% |
| UBER240705C00071000 | 2024-06-27 3:59PM EDT | 71.00 | 0.87 | 0.85 | 0.89 | -0.38 | -30.40% | 1,218 | 1,467 | 28.52% |
| UBER240705C00072000 | 2024-06-27 3:58PM EDT | 72.00 | 0.50 | 0.51 | 0.55 | -0.35 | -41.18% | 852 | 1,437 | 28.61% |
| UBER240705C00073000 | 2024-06-27 3:57PM EDT | 73.00 | 0.30 | 0.23 | 0.35 | -0.22 | -42.31% | 384 | 846 | 29.69% |
| UBER240705C00074000 | 2024-06-27 3:54PM EDT | 74.00 | 0.15 | 0.16 | 0.19 | -0.18 | -54.55% | 191 | 1,029 | 29.44% |
| UBER240705C00075000 | 2024-06-27 3:39PM EDT | 75.00 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 92 | 787 | 30.18% |
| UBER240705C00076000 | 2024-06-27 12:57PM EDT | 76.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 28 | 382 | 31.64% |
| UBER240705C00077000 | 2024-06-27 3:24PM EDT | 77.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 106 | 351 | 34.77% |
| UBER240705C00078000 | 2024-06-27 1:49PM EDT | 78.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 2 | 85 | 37.50% |
| UBER240705C00079000 | 2024-06-25 11:10AM EDT | 79.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 28 | 240 | 44.92% |
| UBER240705C00080000 | 2024-06-27 10:39AM EDT | 80.00 | 0.03 | 0.01 | 0.15 | -0.01 | -25.00% | 2 | 76 | 55.08% |
| UBER240705C00081000 | 2024-06-27 10:15AM EDT | 81.00 | 0.10 | 0.01 | 0.09 | -0.03 | -23.08% | 9 | 1 | 53.52% |
| UBER240705C00082000 | 2024-06-25 1:12PM EDT | 82.00 | 0.50 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 70.90% |
| UBER240705C00083000 | 2024-06-14 3:26PM EDT | 83.00 | 0.06 | 0.01 | 0.51 | 0.00 | - | - | 0 | 75.39% |
| UBER240705C00084000 | 2024-06-14 3:26PM EDT | 84.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | - | 0 | 79.49% |
| UBER240705C00085000 | 2024-06-27 3:08PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 101 | 127 | 50.00% |
| UBER240705C00090000 | 2024-06-14 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 16 | 66.41% |
| UBER240705C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 87.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240705P00050000 | 2024-06-05 1:36PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 52 | 94.53% |
| UBER240705P00052000 | 2024-06-25 2:49PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 37 | 78.13% |
| UBER240705P00053000 | 2024-06-20 9:30AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 32 | 82.03% |
| UBER240705P00054000 | 2024-06-27 11:15AM EDT | 54.00 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 12 | 11 | 112.89% |
| UBER240705P00055000 | 2024-06-27 11:17AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 492 | 36 | 59.38% |
| UBER240705P00056000 | 2024-06-26 2:25PM EDT | 56.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 25 | 67.97% |
| UBER240705P00057000 | 2024-06-14 3:27PM EDT | 57.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 2 | 73 | 94.34% |
| UBER240705P00058000 | 2024-06-24 1:53PM EDT | 58.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 5 | 31 | 88.48% |
| UBER240705P00059000 | 2024-06-27 11:43AM EDT | 59.00 | 0.22 | 0.01 | 0.07 | +0.19 | +633.33% | 2 | 59 | 57.81% |
| UBER240705P00060000 | 2024-06-26 3:54PM EDT | 60.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 173 | 59.38% |
| UBER240705P00061000 | 2024-06-25 2:49PM EDT | 61.00 | 0.03 | 0.01 | 0.49 | -0.01 | -25.00% | 1 | 116 | 69.14% |
| UBER240705P00062000 | 2024-06-25 11:48AM EDT | 62.00 | 0.09 | 0.01 | 0.11 | -0.03 | -25.00% | 9 | 359 | 52.15% |
| UBER240705P00063000 | 2024-06-27 1:03PM EDT | 63.00 | 0.23 | 0.02 | 0.13 | +0.18 | +360.00% | 21 | 483 | 48.63% |
| UBER240705P00064000 | 2024-06-27 12:59PM EDT | 64.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 125 | 36.72% |
| UBER240705P00065000 | 2024-06-27 12:59PM EDT | 65.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 35 | 650 | 32.62% |
| UBER240705P00066000 | 2024-06-27 3:47PM EDT | 66.00 | 0.08 | 0.09 | 0.11 | -0.02 | -20.00% | 6 | 251 | 30.47% |
| UBER240705P00067000 | 2024-06-27 3:59PM EDT | 67.00 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 111 | 973 | 29.00% |
| UBER240705P00068000 | 2024-06-27 3:43PM EDT | 68.00 | 0.34 | 0.25 | 0.33 | +0.06 | +21.43% | 171 | 716 | 27.83% |
| UBER240705P00069000 | 2024-06-27 3:53PM EDT | 69.00 | 0.62 | 0.50 | 0.55 | +0.12 | +24.00% | 309 | 464 | 26.51% |
| UBER240705P00070000 | 2024-06-27 3:53PM EDT | 70.00 | 1.04 | 0.89 | 0.95 | +0.24 | +30.00% | 363 | 503 | 26.81% |
| UBER240705P00071000 | 2024-06-27 3:42PM EDT | 71.00 | 1.51 | 1.42 | 1.49 | +0.28 | +22.76% | 63 | 713 | 27.05% |
| UBER240705P00072000 | 2024-06-27 12:22PM EDT | 72.00 | 1.91 | 1.99 | 2.21 | +0.02 | +1.06% | 55 | 291 | 28.61% |
| UBER240705P00073000 | 2024-06-27 3:37PM EDT | 73.00 | 2.95 | 2.70 | 2.99 | +0.35 | +13.46% | 31 | 91 | 29.00% |
| UBER240705P00074000 | 2024-06-27 9:33AM EDT | 74.00 | 3.30 | 3.70 | 3.90 | -0.05 | -1.49% | 5 | 21 | 31.64% |
| UBER240705P00075000 | 2024-06-25 11:48AM EDT | 75.00 | 4.65 | 4.00 | 5.15 | 0.00 | - | 2 | 3 | 47.07% |
| UBER240705P00076000 | 2024-06-13 9:40AM EDT | 76.00 | 4.10 | 4.80 | 5.95 | 0.00 | - | 1 | 1 | 44.73% |
| UBER240705P00078000 | 2024-06-12 3:10PM EDT | 78.00 | 5.50 | 6.85 | 7.85 | 0.00 | - | - | 0 | 49.22% |
| UBER240705P00080000 | 2024-06-26 2:26PM EDT | 80.00 | 8.78 | 8.95 | 11.20 | 0.00 | - | 5 | 0 | 70.70% |
© 2024 Yahoo. All rights reserved.