Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2024-04-19 1:36PM EDT | 17.50 | 52.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00020000 | 2024-04-08 9:53AM EDT | 20.00 | 55.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00022500 | 2024-02-20 10:32AM EDT | 22.50 | 56.08 | 57.15 | 59.10 | 0.00 | - | 5 | 56 | 423.54% |
| UBER240719C00025000 | 2024-04-25 1:38PM EDT | 25.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER240719C00027500 | 2024-04-22 9:47AM EDT | 27.50 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00030000 | 2024-04-02 9:40AM EDT | 30.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00032500 | 2024-04-23 9:41AM EDT | 32.50 | 37.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240719C00035000 | 2024-04-02 10:41AM EDT | 35.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00037500 | 2024-04-25 9:37AM EDT | 37.50 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00040000 | 2024-04-24 3:39PM EDT | 40.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UBER240719C00042500 | 2024-04-24 12:02PM EDT | 42.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 45.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00047500 | 2024-04-15 10:11AM EDT | 47.50 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00050000 | 2024-04-23 12:43PM EDT | 50.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00052500 | 2024-04-19 9:42AM EDT | 52.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00055000 | 2024-04-24 11:40AM EDT | 55.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240719C00057500 | 2024-04-25 1:27PM EDT | 57.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00060000 | 2024-04-25 3:30PM EDT | 60.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UBER240719C00062500 | 2024-04-25 2:23PM EDT | 62.50 | 10.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00065000 | 2024-04-25 3:59PM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UBER240719C00067500 | 2024-04-25 10:25AM EDT | 67.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UBER240719C00070000 | 2024-04-25 3:54PM EDT | 70.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13,708 | 0 | 0.78% |
| UBER240719C00072500 | 2024-04-25 3:58PM EDT | 72.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| UBER240719C00075000 | 2024-04-25 3:57PM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 3.13% |
| UBER240719C00077500 | 2024-04-25 3:58PM EDT | 77.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| UBER240719C00080000 | 2024-04-25 3:33PM EDT | 80.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| UBER240719C00082500 | 2024-04-25 3:49PM EDT | 82.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13,465 | 0 | 6.25% |
| UBER240719C00085000 | 2024-04-25 12:23PM EDT | 85.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| UBER240719C00087500 | 2024-04-25 3:59PM EDT | 87.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER240719C00090000 | 2024-04-25 1:57PM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| UBER240719C00095000 | 2024-04-25 12:38PM EDT | 95.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER240719C00100000 | 2024-04-25 2:37PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240719C00105000 | 2024-04-24 3:13PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| UBER240719C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UBER240719C00115000 | 2024-04-23 10:05AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719C00120000 | 2024-04-24 10:20AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2024-01-12 12:42PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 325 | 114.84% |
| UBER240719P00020000 | 2024-03-11 11:49AM EDT | 20.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 170 | 100.78% |
| UBER240719P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UBER240719P00025000 | 2024-04-08 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240719P00027500 | 2024-03-26 12:23PM EDT | 27.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 1,187 | 85.16% |
| UBER240719P00030000 | 2024-04-11 1:27PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UBER240719P00032500 | 2024-04-18 2:55PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| UBER240719P00035000 | 2024-04-23 10:06AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719P00037500 | 2024-04-25 9:30AM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UBER240719P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER240719P00042500 | 2024-04-23 10:06AM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719P00045000 | 2024-04-25 3:06PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719P00047500 | 2024-04-25 3:12PM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UBER240719P00050000 | 2024-04-25 3:23PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| UBER240719P00052500 | 2024-04-24 3:24PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER240719P00055000 | 2024-04-25 2:51PM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| UBER240719P00057500 | 2024-04-24 12:02PM EDT | 57.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| UBER240719P00060000 | 2024-04-25 3:50PM EDT | 60.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 13,365 | 0 | 6.25% |
| UBER240719P00062500 | 2024-04-25 2:04PM EDT | 62.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| UBER240719P00065000 | 2024-04-25 3:53PM EDT | 65.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| UBER240719P00067500 | 2024-04-25 3:57PM EDT | 67.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 1.56% |
| UBER240719P00070000 | 2024-04-25 3:57PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.00% |
| UBER240719P00072500 | 2024-04-25 3:26PM EDT | 72.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240719P00075000 | 2024-04-25 3:26PM EDT | 75.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UBER240719P00077500 | 2024-04-24 10:01AM EDT | 77.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719P00080000 | 2024-04-24 3:56PM EDT | 80.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240719P00082500 | 2024-04-25 10:53AM EDT | 82.50 | 14.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240719P00085000 | 2024-04-25 1:34PM EDT | 85.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240719P00087500 | 2024-04-10 3:07PM EDT | 87.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240719P00090000 | 2024-04-24 10:48AM EDT | 90.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UBER240719P00095000 | 2024-04-24 2:28PM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 100.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.