Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816C00040000 | 2024-04-30 3:12PM EDT | 40.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240816C00047500 | 2024-04-25 1:39PM EDT | 47.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240816C00050000 | 2024-05-03 2:28PM EDT | 50.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240816C00055000 | 2024-05-03 9:33AM EDT | 55.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240816C00060000 | 2024-05-03 3:19PM EDT | 60.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240816C00062500 | 2024-05-03 3:41PM EDT | 62.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240816C00065000 | 2024-05-03 10:24AM EDT | 65.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240816C00067500 | 2024-05-03 2:51PM EDT | 67.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER240816C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.78% |
| UBER240816C00072500 | 2024-05-03 3:47PM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| UBER240816C00075000 | 2024-05-03 3:41PM EDT | 75.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| UBER240816C00077500 | 2024-05-03 3:26PM EDT | 77.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UBER240816C00080000 | 2024-05-03 2:55PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| UBER240816C00085000 | 2024-05-03 1:51PM EDT | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| UBER240816C00090000 | 2024-05-03 1:57PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| UBER240816C00095000 | 2024-05-03 2:57PM EDT | 95.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UBER240816C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 12.50% |
| UBER240816C00105000 | 2024-05-03 3:42PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor16 August 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240816P00037500 | 2024-05-03 2:38PM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UBER240816P00040000 | 2024-05-03 11:53AM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240816P00042500 | 2024-05-03 1:44PM EDT | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER240816P00045000 | 2024-05-03 2:38PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER240816P00047500 | 2024-05-03 9:51AM EDT | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UBER240816P00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UBER240816P00055000 | 2024-05-03 12:45PM EDT | 55.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240816P00060000 | 2024-05-03 3:02PM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UBER240816P00062500 | 2024-05-03 12:01PM EDT | 62.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UBER240816P00065000 | 2024-05-03 11:11AM EDT | 65.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UBER240816P00067500 | 2024-05-03 3:22PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| UBER240816P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.00% |
| UBER240816P00072500 | 2024-05-02 1:13PM EDT | 72.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240816P00075000 | 2024-05-01 10:23AM EDT | 75.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240816P00077500 | 2024-04-29 9:57AM EDT | 77.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| UBER240816P00080000 | 2024-05-03 10:10AM EDT | 80.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240816P00085000 | 2024-05-02 3:27PM EDT | 85.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.