Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628C00055000 | 2024-05-24 3:52PM EDT | 55.00 | 9.60 | 7.85 | 11.95 | 0.00 | - | 20 | 93 | 91.21% |
| UBER240628C00056000 | 2024-05-23 3:44PM EDT | 56.00 | 8.12 | 7.05 | 10.45 | 0.00 | - | 30 | 9 | 76.22% |
| UBER240628C00057000 | 2024-05-29 1:28PM EDT | 57.00 | 8.16 | 6.10 | 9.50 | 0.00 | - | 3 | 3 | 71.73% |
| UBER240628C00058000 | 2024-05-30 11:00AM EDT | 58.00 | 7.30 | 5.00 | 8.40 | 0.00 | - | 10 | 17 | 64.50% |
| UBER240628C00060000 | 2024-05-31 1:34PM EDT | 60.00 | 4.70 | 3.60 | 6.00 | -0.32 | -6.37% | 3 | 33 | 46.83% |
| UBER240628C00061000 | 2024-05-24 9:35AM EDT | 61.00 | 4.70 | 4.55 | 4.85 | 0.00 | - | 1 | 40 | 39.01% |
| UBER240628C00062000 | 2024-05-31 2:21PM EDT | 62.00 | 3.30 | 3.80 | 4.00 | -0.70 | -17.50% | 20 | 41 | 35.99% |
| UBER240628C00063000 | 2024-05-31 2:44PM EDT | 63.00 | 3.10 | 3.15 | 3.30 | +0.10 | +3.33% | 30 | 35 | 34.64% |
| UBER240628C00064000 | 2024-05-31 3:46PM EDT | 64.00 | 2.40 | 2.56 | 2.81 | 0.00 | - | 118 | 321 | 35.50% |
| UBER240628C00065000 | 2024-05-31 3:53PM EDT | 65.00 | 2.02 | 2.06 | 2.26 | -0.02 | -0.98% | 102 | 504 | 34.57% |
| UBER240628C00066000 | 2024-05-31 3:58PM EDT | 66.00 | 1.65 | 1.62 | 1.76 | +0.01 | +0.61% | 46 | 603 | 33.45% |
| UBER240628C00067000 | 2024-05-31 3:40PM EDT | 67.00 | 1.14 | 1.26 | 1.37 | -0.13 | -10.24% | 77 | 1,999 | 32.96% |
| UBER240628C00068000 | 2024-05-31 3:34PM EDT | 68.00 | 0.86 | 0.97 | 1.05 | -0.11 | -11.34% | 22 | 105 | 32.59% |
| UBER240628C00069000 | 2024-05-31 2:21PM EDT | 69.00 | 0.60 | 0.73 | 0.96 | -0.13 | -17.81% | 25 | 1,786 | 35.25% |
| UBER240628C00070000 | 2024-05-31 3:55PM EDT | 70.00 | 0.58 | 0.55 | 0.60 | +0.02 | +3.57% | 234 | 1,150 | 32.32% |
| UBER240628C00071000 | 2024-05-31 3:55PM EDT | 71.00 | 0.43 | 0.35 | 0.65 | -0.09 | -17.31% | 12 | 145 | 36.77% |
| UBER240628C00072000 | 2024-05-31 12:43PM EDT | 72.00 | 0.23 | 0.30 | 0.34 | -0.12 | -34.29% | 4 | 145 | 32.62% |
| UBER240628C00073000 | 2024-05-31 10:55AM EDT | 73.00 | 0.18 | 0.21 | 0.25 | -0.12 | -40.00% | 1 | 136 | 32.67% |
| UBER240628C00074000 | 2024-05-31 3:40PM EDT | 74.00 | 0.15 | 0.15 | 0.39 | -0.10 | -40.00% | 33 | 392 | 39.65% |
| UBER240628C00075000 | 2024-05-31 10:52AM EDT | 75.00 | 0.10 | 0.11 | 0.14 | -0.07 | -41.18% | 2 | 65 | 33.30% |
| UBER240628C00076000 | 2024-05-28 1:26PM EDT | 76.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 212 | 111 | 35.06% |
| UBER240628C00077000 | 2024-05-28 10:17AM EDT | 77.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 80 | 89 | 36.04% |
| UBER240628C00078000 | 2024-05-31 2:32PM EDT | 78.00 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 60 | 16 | 38.77% |
| UBER240628C00079000 | 2024-05-24 11:13AM EDT | 79.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 61 | 68 | 42.58% |
| UBER240628C00080000 | 2024-05-30 10:08AM EDT | 80.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 44 | 1,090 | 40.04% |
| UBER240628C00085000 | 2024-05-20 11:47AM EDT | 85.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 51.17% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628P00045000 | 2024-05-14 3:10PM EDT | 45.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 2 | 62.11% |
| UBER240628P00050000 | 2024-05-24 11:02AM EDT | 50.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 60 | 30 | 51.66% |
| UBER240628P00052000 | 2024-05-31 3:00PM EDT | 52.00 | 0.15 | 0.02 | 0.14 | +0.10 | +200.00% | 2 | 16 | 46.29% |
| UBER240628P00053000 | 2024-05-31 3:00PM EDT | 53.00 | 0.11 | 0.03 | 0.28 | +0.04 | +57.14% | 2 | 20 | 50.00% |
| UBER240628P00054000 | 2024-05-31 2:59PM EDT | 54.00 | 0.15 | 0.04 | 0.16 | +0.05 | +50.00% | 2 | 32 | 40.72% |
| UBER240628P00055000 | 2024-05-31 1:33PM EDT | 55.00 | 0.11 | 0.06 | 0.17 | -0.03 | -21.43% | 7 | 47 | 37.79% |
| UBER240628P00056000 | 2024-05-29 3:03PM EDT | 56.00 | 0.14 | 0.13 | 0.19 | 0.00 | - | 3 | 22 | 35.25% |
| UBER240628P00057000 | 2024-05-31 1:33PM EDT | 57.00 | 0.24 | 0.03 | 0.23 | -0.03 | -11.11% | 4 | 191 | 33.35% |
| UBER240628P00058000 | 2024-05-30 2:28PM EDT | 58.00 | 0.44 | 0.25 | 0.31 | +0.06 | +15.79% | 1 | 7,571 | 32.32% |
| UBER240628P00059000 | 2024-05-31 2:00PM EDT | 59.00 | 0.49 | 0.37 | 0.43 | +0.01 | +2.08% | 3 | 241 | 31.69% |
| UBER240628P00060000 | 2024-05-31 3:44PM EDT | 60.00 | 0.67 | 0.42 | 0.58 | -0.02 | -2.90% | 9 | 165 | 30.91% |
| UBER240628P00061000 | 2024-05-31 3:58PM EDT | 61.00 | 0.80 | 0.75 | 0.98 | -0.01 | -1.23% | 13 | 8,327 | 33.79% |
| UBER240628P00062000 | 2024-05-31 2:10PM EDT | 62.00 | 1.31 | 0.98 | 1.07 | +0.11 | +9.17% | 4 | 61 | 30.15% |
| UBER240628P00063000 | 2024-05-31 3:48PM EDT | 63.00 | 1.55 | 1.18 | 1.60 | +0.10 | +6.90% | 39 | 167 | 32.59% |
| UBER240628P00064000 | 2024-05-31 2:10PM EDT | 64.00 | 2.25 | 1.56 | 2.04 | +0.38 | +20.32% | 22 | 562 | 32.52% |
| UBER240628P00065000 | 2024-05-31 3:46PM EDT | 65.00 | 2.57 | 2.13 | 2.46 | +0.27 | +11.74% | 28 | 200 | 31.20% |
| UBER240628P00066000 | 2024-05-31 3:36PM EDT | 66.00 | 3.19 | 2.49 | 2.90 | -0.01 | -0.31% | 16 | 73 | 29.15% |
| UBER240628P00067000 | 2024-05-31 3:27PM EDT | 67.00 | 3.90 | 3.40 | 4.10 | +0.40 | +11.43% | 8 | 542 | 37.26% |
| UBER240628P00068000 | 2024-05-30 3:59PM EDT | 68.00 | 5.22 | 4.10 | 5.45 | +1.07 | +25.78% | 1 | 29 | 47.31% |
| UBER240628P00069000 | 2024-05-30 9:31AM EDT | 69.00 | 5.00 | 4.85 | 5.05 | 0.00 | - | 2 | 102 | 28.96% |
| UBER240628P00070000 | 2024-05-31 11:33AM EDT | 70.00 | 6.85 | 5.70 | 6.20 | +1.14 | +19.96% | 1 | 73 | 35.45% |
| UBER240628P00071000 | 2024-05-31 11:02AM EDT | 71.00 | 7.79 | 6.55 | 7.05 | +1.13 | +16.97% | 1 | 2 | 35.94% |
| UBER240628P00072000 | 2024-05-16 10:36AM EDT | 72.00 | 5.80 | 5.50 | 7.75 | 0.00 | - | 14 | 54 | 31.79% |
| UBER240628P00073000 | 2024-05-17 12:26PM EDT | 73.00 | 7.65 | 6.45 | 8.65 | 0.00 | - | 1 | 1 | 31.35% |
| UBER240628P00074000 | 2024-05-29 10:51AM EDT | 74.00 | 9.80 | 7.45 | 10.05 | 0.00 | - | 1 | 18 | 45.34% |
| UBER240628P00075000 | 2024-05-17 11:58AM EDT | 75.00 | 9.35 | 8.45 | 12.55 | 0.00 | - | 1 | 0 | 77.12% |
| UBER240628P00076000 | 2024-05-10 3:50PM EDT | 76.00 | 9.26 | 9.05 | 13.45 | 0.00 | - | 25 | 1 | 78.86% |
| UBER240628P00077000 | 2024-05-17 12:36PM EDT | 77.00 | 11.30 | 10.10 | 14.85 | 0.00 | - | 1 | 0 | 88.99% |
| UBER240628P00080000 | 2024-05-30 12:07PM EDT | 80.00 | 15.21 | 13.00 | 17.45 | 0.00 | - | 1 | 0 | 91.55% |
© 2024 Yahoo. All rights reserved.