Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240726C00058000 | 2024-06-12 12:18PM EDT | 58.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| UBER240726C00060000 | 2024-06-14 2:52PM EDT | 60.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| UBER240726C00062000 | 2024-06-18 3:29PM EDT | 62.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UBER240726C00063000 | 2024-06-17 9:45AM EDT | 63.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| UBER240726C00064000 | 2024-06-14 11:31AM EDT | 64.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UBER240726C00065000 | 2024-06-18 2:58PM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| UBER240726C00066000 | 2024-06-18 12:04PM EDT | 66.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| UBER240726C00067000 | 2024-06-18 12:09PM EDT | 67.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UBER240726C00068000 | 2024-06-18 3:32PM EDT | 68.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| UBER240726C00069000 | 2024-06-17 12:07PM EDT | 69.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| UBER240726C00070000 | 2024-06-18 3:32PM EDT | 70.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 18 | 124 | 0.00% |
| UBER240726C00071000 | 2024-06-18 2:13PM EDT | 71.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 0.78% |
| UBER240726C00072000 | 2024-06-18 1:02PM EDT | 72.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 515 | 1.56% |
| UBER240726C00073000 | 2024-06-18 12:51PM EDT | 73.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 3.13% |
| UBER240726C00074000 | 2024-06-17 2:42PM EDT | 74.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 3.13% |
| UBER240726C00075000 | 2024-06-18 3:33PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 527 | 6.25% |
| UBER240726C00076000 | 2024-06-18 3:07PM EDT | 76.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 6.25% |
| UBER240726C00077000 | 2024-06-17 12:16PM EDT | 77.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 52 | 299 | 6.25% |
| UBER240726C00078000 | 2024-06-17 3:39PM EDT | 78.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 74 | 6.25% |
| UBER240726C00080000 | 2024-06-18 3:15PM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 112 | 12.50% |
| UBER240726C00082000 | 2024-06-17 1:54PM EDT | 82.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UBER240726C00085000 | 2024-06-18 3:15PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UBER240726C00090000 | 2024-06-12 3:12PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240726P00054000 | 2024-06-13 3:50PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 24 | 25.00% |
| UBER240726P00055000 | 2024-06-11 1:44PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UBER240726P00056000 | 2024-06-11 1:43PM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UBER240726P00057000 | 2024-06-14 12:09PM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| UBER240726P00058000 | 2024-06-18 12:52PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 12.50% |
| UBER240726P00059000 | 2024-06-17 11:08AM EDT | 59.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 3,459 | 12.50% |
| UBER240726P00060000 | 2024-06-14 3:12PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| UBER240726P00061000 | 2024-06-14 12:09PM EDT | 61.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| UBER240726P00062000 | 2024-06-18 12:30PM EDT | 62.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 7,744 | 12.50% |
| UBER240726P00063000 | 2024-06-18 10:21AM EDT | 63.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4,595 | 6.25% |
| UBER240726P00064000 | 2024-06-18 1:05PM EDT | 64.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| UBER240726P00065000 | 2024-06-18 12:01PM EDT | 65.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
| UBER240726P00066000 | 2024-06-18 10:21AM EDT | 66.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| UBER240726P00067000 | 2024-06-18 10:25AM EDT | 67.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 3.13% |
| UBER240726P00068000 | 2024-06-18 12:52PM EDT | 68.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 3.13% |
| UBER240726P00069000 | 2024-06-18 2:32PM EDT | 69.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 1.56% |
| UBER240726P00070000 | 2024-06-18 11:43AM EDT | 70.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 0.39% |
| UBER240726P00071000 | 2024-06-13 10:19AM EDT | 71.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| UBER240726P00072000 | 2024-06-13 10:33AM EDT | 72.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UBER240726P00073000 | 2024-06-14 2:01PM EDT | 73.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| UBER240726P00075000 | 2024-06-12 2:47PM EDT | 75.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 0.00% |
| UBER240726P00076000 | 2024-06-14 2:00PM EDT | 76.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.