Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816C00047500 | 2024-04-25 1:39PM EDT | 47.50 | 23.85 | 22.75 | 23.65 | 0.00 | - | - | 3 | 54.00% |
| UBER240816C00055000 | 2024-04-30 3:11PM EDT | 55.00 | 16.55 | 16.85 | 17.00 | +2.31 | +16.22% | 1 | 63 | 52.73% |
| UBER240816C00060000 | 2024-05-03 10:38AM EDT | 60.00 | 13.25 | 12.95 | 13.40 | +0.75 | +6.00% | 2 | 114 | 50.98% |
| UBER240816C00062500 | 2024-05-03 10:47AM EDT | 62.50 | 11.60 | 11.20 | 11.40 | +1.20 | +11.54% | 2 | 132 | 49.55% |
| UBER240816C00065000 | 2024-05-03 10:24AM EDT | 65.00 | 9.75 | 9.60 | 9.70 | +1.10 | +12.72% | 3 | 57 | 47.84% |
| UBER240816C00067500 | 2024-05-03 12:16PM EDT | 67.50 | 8.28 | 8.15 | 8.25 | +0.93 | +12.65% | 15 | 130 | 47.05% |
| UBER240816C00070000 | 2024-05-03 12:13PM EDT | 70.00 | 7.00 | 6.85 | 6.95 | +0.70 | +11.11% | 24 | 643 | 46.34% |
| UBER240816C00072500 | 2024-05-03 10:18AM EDT | 72.50 | 5.85 | 5.75 | 5.80 | +0.70 | +13.59% | 8 | 549 | 45.70% |
| UBER240816C00075000 | 2024-05-03 12:18PM EDT | 75.00 | 4.75 | 4.75 | 4.80 | +0.56 | +13.37% | 37 | 1,364 | 45.18% |
| UBER240816C00077500 | 2024-05-03 12:18PM EDT | 77.50 | 3.90 | 3.90 | 4.00 | +0.37 | +10.48% | 8 | 710 | 45.15% |
| UBER240816C00080000 | 2024-05-03 12:14PM EDT | 80.00 | 3.25 | 3.15 | 3.25 | +0.40 | +14.04% | 111 | 145 | 44.64% |
| UBER240816C00085000 | 2024-05-03 11:38AM EDT | 85.00 | 2.13 | 2.07 | 2.12 | +0.19 | +9.79% | 9 | 139 | 44.04% |
| UBER240816C00090000 | 2024-05-03 12:08PM EDT | 90.00 | 1.36 | 1.32 | 1.37 | +0.16 | +13.33% | 45 | 139 | 43.80% |
| UBER240816C00095000 | 2024-05-03 11:04AM EDT | 95.00 | 0.87 | 0.84 | 0.88 | +0.12 | +16.00% | 11 | 52 | 43.75% |
| UBER240816C00100000 | 2024-05-03 12:28PM EDT | 100.00 | 0.55 | 0.54 | 0.56 | +0.11 | +25.00% | 1,113 | 6 | 43.80% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816P00035000 | 2024-05-03 11:53AM EDT | 35.00 | 0.07 | 0.07 | 0.20 | -0.07 | -50.00% | 2 | 99 | 63.67% |
| UBER240816P00037500 | 2024-05-03 11:52AM EDT | 37.50 | 0.18 | 0.10 | 0.18 | +0.01 | +5.88% | 2 | 0 | 58.30% |
| UBER240816P00040000 | 2024-05-03 11:53AM EDT | 40.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 2 | 1 | 54.88% |
| UBER240816P00042500 | 2024-05-03 11:53AM EDT | 42.50 | 0.28 | 0.02 | 0.29 | -0.05 | -15.15% | 2 | 46 | 54.44% |
| UBER240816P00045000 | 2024-05-03 11:55AM EDT | 45.00 | 0.39 | 0.32 | 0.40 | -0.06 | -13.33% | 2 | 8 | 51.32% |
| UBER240816P00047500 | 2024-05-03 9:51AM EDT | 47.50 | 0.48 | 0.44 | 0.48 | -0.22 | -31.43% | 3 | 57 | 49.07% |
| UBER240816P00050000 | 2024-05-03 12:05PM EDT | 50.00 | 0.64 | 0.62 | 0.66 | -0.11 | -14.67% | 2 | 64 | 47.41% |
| UBER240816P00055000 | 2024-05-01 3:05PM EDT | 55.00 | 1.37 | 1.22 | 1.26 | 0.00 | - | 2 | 303 | 44.97% |
| UBER240816P00060000 | 2024-05-03 9:38AM EDT | 60.00 | 2.37 | 2.21 | 2.28 | -0.27 | -10.23% | 11 | 654 | 43.12% |
| UBER240816P00062500 | 2024-05-03 12:01PM EDT | 62.50 | 2.92 | 2.91 | 2.99 | -0.62 | -17.51% | 9 | 426 | 42.31% |
| UBER240816P00065000 | 2024-05-03 11:11AM EDT | 65.00 | 3.85 | 3.75 | 3.85 | -0.55 | -12.50% | 14 | 386 | 41.59% |
| UBER240816P00067500 | 2024-05-03 10:37AM EDT | 67.50 | 4.80 | 4.80 | 4.90 | -0.75 | -13.51% | 19 | 815 | 41.13% |
| UBER240816P00070000 | 2024-05-03 11:09AM EDT | 70.00 | 6.04 | 5.95 | 6.05 | -0.71 | -10.52% | 100 | 639 | 40.26% |
| UBER240816P00072500 | 2024-05-02 1:13PM EDT | 72.50 | 8.35 | 7.35 | 7.45 | 0.00 | - | 2 | 660 | 40.00% |
| UBER240816P00075000 | 2024-05-01 10:23AM EDT | 75.00 | 11.20 | 8.80 | 8.95 | 0.00 | - | 1 | 146 | 39.38% |
| UBER240816P00077500 | 2024-04-29 9:57AM EDT | 77.50 | 11.85 | 10.50 | 10.65 | 0.00 | - | 141 | 158 | 39.11% |
| UBER240816P00080000 | 2024-05-03 10:10AM EDT | 80.00 | 12.45 | 12.30 | 12.45 | -1.15 | -8.46% | 1 | 6 | 38.60% |
| UBER240816P00085000 | 2024-05-02 3:27PM EDT | 85.00 | 17.40 | 16.30 | 16.45 | 0.00 | - | 1 | 23 | 37.98% |
© 2024 Yahoo. All rights reserved.