Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240712C00050000 | 2024-06-27 3:40PM EDT | 50.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| UBER240712C00056000 | 2024-07-01 11:07AM EDT | 56.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| UBER240712C00057000 | 2024-06-18 10:49AM EDT | 57.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UBER240712C00060000 | 2024-06-27 3:40PM EDT | 60.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| UBER240712C00061000 | 2024-06-24 1:26PM EDT | 61.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| UBER240712C00062000 | 2024-06-18 10:26AM EDT | 62.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| UBER240712C00063000 | 2024-06-28 10:06AM EDT | 63.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| UBER240712C00064000 | 2024-06-28 9:52AM EDT | 64.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 0.00% |
| UBER240712C00065000 | 2024-07-01 11:41AM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 208 | 0.00% |
| UBER240712C00066000 | 2024-07-01 10:16AM EDT | 66.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| UBER240712C00067000 | 2024-07-01 12:51PM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 0.00% |
| UBER240712C00068000 | 2024-07-01 2:57PM EDT | 68.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 12 | 163 | 0.00% |
| UBER240712C00069000 | 2024-07-01 3:00PM EDT | 69.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 149 | 202 | 0.00% |
| UBER240712C00070000 | 2024-07-01 3:55PM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 617 | 563 | 0.00% |
| UBER240712C00071000 | 2024-07-01 3:59PM EDT | 71.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 429 | 484 | 0.00% |
| UBER240712C00072000 | 2024-07-01 3:59PM EDT | 72.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 593 | 1,265 | 1.56% |
| UBER240712C00073000 | 2024-07-01 3:57PM EDT | 73.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,678 | 2,513 | 3.13% |
| UBER240712C00074000 | 2024-07-01 3:58PM EDT | 74.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 415 | 450 | 6.25% |
| UBER240712C00075000 | 2024-07-01 3:59PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 846 | 1,045 | 6.25% |
| UBER240712C00076000 | 2024-07-01 3:51PM EDT | 76.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 64 | 520 | 12.50% |
| UBER240712C00077000 | 2024-07-01 3:41PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 909 | 12.50% |
| UBER240712C00078000 | 2024-07-01 3:53PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 334 | 419 | 12.50% |
| UBER240712C00079000 | 2024-07-01 12:08PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| UBER240712C00080000 | 2024-07-01 3:41PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 749 | 858 | 12.50% |
| UBER240712C00081000 | 2024-07-01 10:37AM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| UBER240712C00083000 | 2024-06-13 2:55PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| UBER240712C00084000 | 2024-06-13 2:46PM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| UBER240712C00085000 | 2024-07-01 11:48AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| UBER240712C00090000 | 2024-06-24 3:05PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| UBER240712C00095000 | 2024-06-24 3:07PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 50.00% |
| UBER240712C00100000 | 2024-07-01 10:01AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240712P00045000 | 2024-06-17 1:42PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| UBER240712P00050000 | 2024-06-10 12:47PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| UBER240712P00053000 | 2024-06-17 1:42PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| UBER240712P00054000 | 2024-06-24 1:21PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| UBER240712P00055000 | 2024-06-28 3:21PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| UBER240712P00056000 | 2024-06-25 9:40AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| UBER240712P00057000 | 2024-06-17 2:50PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UBER240712P00058000 | 2024-06-26 10:52AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| UBER240712P00059000 | 2024-07-01 1:33PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 25.00% |
| UBER240712P00060000 | 2024-07-01 2:55PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 52 | 25.00% |
| UBER240712P00061000 | 2024-07-01 1:33PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 25.00% |
| UBER240712P00062000 | 2024-07-01 11:49AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 25.00% |
| UBER240712P00063000 | 2024-07-01 10:39AM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 12.50% |
| UBER240712P00064000 | 2024-07-01 11:14AM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 169 | 12.50% |
| UBER240712P00065000 | 2024-07-01 3:32PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 306 | 12.50% |
| UBER240712P00066000 | 2024-07-01 3:54PM EDT | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 94 | 208 | 12.50% |
| UBER240712P00067000 | 2024-07-01 3:59PM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 265 | 261 | 6.25% |
| UBER240712P00068000 | 2024-07-01 3:11PM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 150 | 259 | 6.25% |
| UBER240712P00069000 | 2024-07-01 3:59PM EDT | 69.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 322 | 1,573 | 6.25% |
| UBER240712P00070000 | 2024-07-01 3:26PM EDT | 70.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 390 | 415 | 3.13% |
| UBER240712P00071000 | 2024-07-01 3:59PM EDT | 71.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 85 | 181 | 0.39% |
| UBER240712P00072000 | 2024-07-01 3:55PM EDT | 72.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 179 | 1,640 | 0.00% |
| UBER240712P00073000 | 2024-07-01 11:41AM EDT | 73.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 37 | 279 | 0.00% |
| UBER240712P00074000 | 2024-07-01 3:54PM EDT | 74.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 78 | 77 | 0.00% |
| UBER240712P00075000 | 2024-07-01 12:46PM EDT | 75.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| UBER240712P00076000 | 2024-06-27 9:59AM EDT | 76.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| UBER240712P00077000 | 2024-06-28 10:53AM EDT | 77.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| UBER240712P00078000 | 2024-07-01 11:34AM EDT | 78.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UBER240712P00079000 | 2024-07-01 3:10PM EDT | 79.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| UBER240712P00080000 | 2024-06-28 10:53AM EDT | 80.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| UBER240712P00082000 | 2024-06-20 10:19AM EDT | 82.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.