Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802C00055000 | 2024-07-01 3:33PM EDT | 55.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UBER240802C00058000 | 2024-06-21 1:21PM EDT | 58.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240802C00059000 | 2024-06-17 1:16PM EDT | 59.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240802C00060000 | 2024-07-01 3:33PM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240802C00061000 | 2024-06-21 1:20PM EDT | 61.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240802C00062000 | 2024-06-17 9:51AM EDT | 62.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240802C00065000 | 2024-07-01 3:48PM EDT | 65.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240802C00066000 | 2024-07-02 2:05PM EDT | 66.00 | 6.10 | 0.00 | 0.00 | -0.40 | -6.15% | 5 | 0 | 0.00% |
| UBER240802C00067000 | 2024-06-28 2:58PM EDT | 67.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240802C00068000 | 2024-07-01 9:47AM EDT | 68.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240802C00069000 | 2024-07-02 3:45PM EDT | 69.00 | 4.10 | 0.00 | 0.00 | -0.15 | -3.53% | 24 | 0 | 0.00% |
| UBER240802C00070000 | 2024-07-02 3:41PM EDT | 70.00 | 3.65 | 0.00 | 0.00 | +0.05 | +1.39% | 164 | 0 | 0.00% |
| UBER240802C00071000 | 2024-07-02 3:45PM EDT | 71.00 | 3.10 | 0.00 | 0.00 | -0.07 | -2.21% | 34 | 0 | 0.39% |
| UBER240802C00072000 | 2024-07-02 3:50PM EDT | 72.00 | 2.47 | 0.00 | 0.00 | +0.04 | +1.65% | 56 | 0 | 1.56% |
| UBER240802C00073000 | 2024-07-02 1:13PM EDT | 73.00 | 2.10 | 0.00 | 0.00 | -0.20 | -8.70% | 16 | 0 | 3.13% |
| UBER240802C00074000 | 2024-07-02 3:31PM EDT | 74.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| UBER240802C00075000 | 2024-07-02 3:49PM EDT | 75.00 | 1.37 | 0.00 | 0.00 | -0.05 | -3.52% | 21 | 0 | 6.25% |
| UBER240802C00076000 | 2024-07-02 3:57PM EDT | 76.00 | 1.30 | 0.00 | 0.00 | +0.09 | +7.44% | 18 | 0 | 6.25% |
| UBER240802C00077000 | 2024-07-02 1:51PM EDT | 77.00 | 1.00 | 0.00 | 0.00 | +0.07 | +7.53% | 8 | 0 | 6.25% |
| UBER240802C00078000 | 2024-07-02 2:05PM EDT | 78.00 | 0.90 | 0.00 | 0.00 | +0.13 | +16.88% | 11 | 0 | 6.25% |
| UBER240802C00079000 | 2024-07-01 12:19PM EDT | 79.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UBER240802C00080000 | 2024-07-01 3:26PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UBER240802C00081000 | 2024-07-02 1:19PM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240802C00082000 | 2024-06-28 11:50AM EDT | 82.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER240802C00083000 | 2024-07-02 12:43PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | -0.29 | -53.70% | 9 | 0 | 12.50% |
| UBER240802C00084000 | 2024-07-02 1:30PM EDT | 84.00 | 0.23 | 0.00 | 0.00 | -0.06 | -20.69% | 1 | 0 | 12.50% |
| UBER240802C00085000 | 2024-07-01 1:46PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240802C00090000 | 2024-06-28 9:30AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802P00055000 | 2024-07-01 3:47PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER240802P00058000 | 2024-07-02 10:00AM EDT | 58.00 | 0.13 | 0.00 | 0.00 | -0.28 | -68.29% | 8 | 0 | 12.50% |
| UBER240802P00059000 | 2024-07-02 11:09AM EDT | 59.00 | 0.20 | 0.00 | 0.00 | -0.01 | -4.76% | 100 | 0 | 12.50% |
| UBER240802P00060000 | 2024-07-02 12:30PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | +0.10 | +55.56% | 104 | 0 | 12.50% |
| UBER240802P00061000 | 2024-07-02 3:00PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | +0.01 | +3.45% | 12 | 0 | 12.50% |
| UBER240802P00062000 | 2024-07-01 2:35PM EDT | 62.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER240802P00063000 | 2024-07-02 2:14PM EDT | 63.00 | 0.52 | 0.00 | 0.00 | -0.08 | -13.33% | 3 | 0 | 12.50% |
| UBER240802P00064000 | 2024-07-01 3:35PM EDT | 64.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UBER240802P00065000 | 2024-07-02 12:51PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | +0.15 | +21.43% | 26 | 0 | 6.25% |
| UBER240802P00066000 | 2024-07-02 3:56PM EDT | 66.00 | 0.99 | 0.00 | 0.00 | +0.04 | +4.21% | 131 | 0 | 6.25% |
| UBER240802P00067000 | 2024-07-02 3:56PM EDT | 67.00 | 1.24 | 0.00 | 0.00 | -0.15 | -10.79% | 167 | 0 | 6.25% |
| UBER240802P00068000 | 2024-07-02 9:49AM EDT | 68.00 | 1.70 | 0.00 | 0.00 | +0.09 | +5.59% | 3 | 0 | 3.13% |
| UBER240802P00069000 | 2024-07-02 3:06PM EDT | 69.00 | 1.97 | 0.00 | 0.00 | -0.06 | -2.96% | 15 | 0 | 3.13% |
| UBER240802P00070000 | 2024-07-02 3:07PM EDT | 70.00 | 2.55 | 0.00 | 0.00 | +0.14 | +5.81% | 31 | 0 | 0.78% |
| UBER240802P00071000 | 2024-06-25 2:20PM EDT | 71.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| UBER240802P00072000 | 2024-07-01 10:36AM EDT | 72.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240802P00073000 | 2024-06-28 1:09PM EDT | 73.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240802P00074000 | 2024-07-01 3:54PM EDT | 74.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240802P00076000 | 2024-06-21 12:05PM EDT | 76.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240802P00079000 | 2024-06-27 3:38PM EDT | 79.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240802P00085000 | 2024-06-17 12:13PM EDT | 85.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.