Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240726C00050000 | 2024-06-28 10:23AM EDT | 50.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UBER240726C00055000 | 2024-06-25 2:13PM EDT | 55.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| UBER240726C00058000 | 2024-06-12 12:18PM EDT | 58.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| UBER240726C00060000 | 2024-07-01 3:36PM EDT | 60.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| UBER240726C00061000 | 2024-06-21 11:18AM EDT | 61.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| UBER240726C00062000 | 2024-06-28 1:15PM EDT | 62.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UBER240726C00063000 | 2024-06-28 3:02PM EDT | 63.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| UBER240726C00064000 | 2024-07-01 10:09AM EDT | 64.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UBER240726C00065000 | 2024-07-01 11:06AM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 0.00% |
| UBER240726C00066000 | 2024-06-26 9:34AM EDT | 66.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| UBER240726C00067000 | 2024-07-01 3:01PM EDT | 67.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| UBER240726C00068000 | 2024-07-01 11:34AM EDT | 68.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 14 | 360 | 0.00% |
| UBER240726C00069000 | 2024-07-01 11:53AM EDT | 69.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| UBER240726C00070000 | 2024-07-01 3:38PM EDT | 70.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 410 | 461 | 0.00% |
| UBER240726C00071000 | 2024-07-01 3:32PM EDT | 71.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 213 | 431 | 0.00% |
| UBER240726C00072000 | 2024-07-01 3:59PM EDT | 72.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 41 | 587 | 1.56% |
| UBER240726C00073000 | 2024-07-01 3:59PM EDT | 73.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 140 | 505 | 3.13% |
| UBER240726C00074000 | 2024-07-01 2:06PM EDT | 74.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 109 | 135 | 3.13% |
| UBER240726C00075000 | 2024-07-01 3:54PM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 186 | 974 | 6.25% |
| UBER240726C00076000 | 2024-07-01 3:03PM EDT | 76.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 167 | 6.25% |
| UBER240726C00077000 | 2024-07-01 1:04PM EDT | 77.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 438 | 6.25% |
| UBER240726C00078000 | 2024-07-01 2:46PM EDT | 78.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 55 | 214 | 6.25% |
| UBER240726C00079000 | 2024-07-01 3:57PM EDT | 79.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 64 | 146 | 12.50% |
| UBER240726C00080000 | 2024-07-01 3:03PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 542 | 12.50% |
| UBER240726C00081000 | 2024-07-01 12:13PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 113 | 12.50% |
| UBER240726C00082000 | 2024-06-27 3:42PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| UBER240726C00083000 | 2024-06-28 2:14PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 12.50% |
| UBER240726C00085000 | 2024-06-28 9:45AM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| UBER240726C00090000 | 2024-06-12 3:12PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240726P00054000 | 2024-06-21 3:28PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| UBER240726P00055000 | 2024-07-01 10:06AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UBER240726P00056000 | 2024-06-21 2:35PM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240726P00057000 | 2024-06-21 2:35PM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| UBER240726P00058000 | 2024-06-28 12:03PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| UBER240726P00059000 | 2024-06-28 11:51AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,467 | 12.50% |
| UBER240726P00060000 | 2024-06-24 3:21PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 63 | 80 | 12.50% |
| UBER240726P00061000 | 2024-06-28 2:50PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 12.50% |
| UBER240726P00062000 | 2024-07-01 11:38AM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 7,907 | 12.50% |
| UBER240726P00063000 | 2024-07-01 9:47AM EDT | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 4,687 | 12.50% |
| UBER240726P00064000 | 2024-07-01 3:57PM EDT | 64.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| UBER240726P00065000 | 2024-07-01 3:04PM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 57 | 182 | 6.25% |
| UBER240726P00066000 | 2024-07-01 3:26PM EDT | 66.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 18 | 107 | 6.25% |
| UBER240726P00067000 | 2024-07-01 12:40PM EDT | 67.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 6.25% |
| UBER240726P00068000 | 2024-07-01 3:41PM EDT | 68.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 59 | 92 | 3.13% |
| UBER240726P00069000 | 2024-07-01 3:56PM EDT | 69.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 78 | 249 | 3.13% |
| UBER240726P00070000 | 2024-07-01 3:19PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 343 | 501 | 1.56% |
| UBER240726P00071000 | 2024-06-28 2:05PM EDT | 71.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 940 | 921 | 0.20% |
| UBER240726P00072000 | 2024-07-01 9:36AM EDT | 72.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1,008 | 0.00% |
| UBER240726P00073000 | 2024-07-01 11:42AM EDT | 73.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 0.00% |
| UBER240726P00074000 | 2024-07-01 3:39PM EDT | 74.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 50 | 27 | 0.00% |
| UBER240726P00075000 | 2024-06-28 11:19AM EDT | 75.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| UBER240726P00076000 | 2024-07-01 9:30AM EDT | 76.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UBER240726P00081000 | 2024-06-18 11:01AM EDT | 81.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.