Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-05-30 10:03AM EDT | 12.50 | 53.10 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 0.00% |
| UBER250117C00015000 | 2024-06-11 3:48PM EDT | 15.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 256.35% |
| UBER250117C00020000 | 2024-06-13 3:23PM EDT | 20.00 | 51.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,610 | 0.00% |
| UBER250117C00022500 | 2024-06-17 11:26AM EDT | 22.50 | 48.72 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| UBER250117C00025000 | 2024-06-17 1:20PM EDT | 25.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 5 | 603 | 0.00% |
| UBER250117C00027500 | 2024-05-30 11:15AM EDT | 27.50 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| UBER250117C00030000 | 2024-06-17 11:24AM EDT | 30.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7,744 | 0.00% |
| UBER250117C00032500 | 2024-06-17 2:11PM EDT | 32.50 | 39.33 | 0.00 | 0.00 | 0.00 | - | 40 | 889 | 0.00% |
| UBER250117C00035000 | 2024-06-17 3:21PM EDT | 35.00 | 36.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3,441 | 0.00% |
| UBER250117C00037500 | 2024-06-14 3:35PM EDT | 37.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,547 | 0.00% |
| UBER250117C00040000 | 2024-06-18 12:00PM EDT | 40.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5,688 | 0.00% |
| UBER250117C00042500 | 2024-06-18 12:44PM EDT | 42.50 | 29.64 | 0.00 | 0.00 | 0.00 | - | 3 | 2,277 | 0.00% |
| UBER250117C00045000 | 2024-06-14 10:39AM EDT | 45.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6,530 | 0.00% |
| UBER250117C00047500 | 2024-06-17 11:50AM EDT | 47.50 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,788 | 0.00% |
| UBER250117C00050000 | 2024-06-18 3:14PM EDT | 50.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 28 | 8,129 | 0.00% |
| UBER250117C00052500 | 2024-06-14 12:44PM EDT | 52.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,425 | 0.00% |
| UBER250117C00055000 | 2024-06-18 9:43AM EDT | 55.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2,936 | 0.00% |
| UBER250117C00057500 | 2024-06-18 3:33PM EDT | 57.50 | 17.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,791 | 0.00% |
| UBER250117C00060000 | 2024-06-18 12:59PM EDT | 60.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 188 | 3,352 | 0.00% |
| UBER250117C00062500 | 2024-06-18 1:05PM EDT | 62.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,490 | 0.00% |
| UBER250117C00065000 | 2024-06-18 2:54PM EDT | 65.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 26 | 7,305 | 0.00% |
| UBER250117C00067500 | 2024-06-18 3:12PM EDT | 67.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 116 | 1,045 | 0.00% |
| UBER250117C00070000 | 2024-06-18 3:53PM EDT | 70.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 79 | 6,299 | 0.00% |
| UBER250117C00072500 | 2024-06-18 3:43PM EDT | 72.50 | 8.27 | 0.00 | 0.00 | 0.00 | - | 44 | 2,029 | 0.78% |
| UBER250117C00075000 | 2024-06-18 12:58PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 3,661 | 1.56% |
| UBER250117C00077500 | 2024-06-18 1:24PM EDT | 77.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 3.13% |
| UBER250117C00080000 | 2024-06-18 3:53PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 32 | 6,924 | 3.13% |
| UBER250117C00082500 | 2024-06-18 1:00PM EDT | 82.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 24 | 1,097 | 6.25% |
| UBER250117C00085000 | 2024-06-18 3:16PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 46 | 3,790 | 6.25% |
| UBER250117C00087500 | 2024-06-18 9:30AM EDT | 87.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,083 | 6.25% |
| UBER250117C00090000 | 2024-06-18 3:12PM EDT | 90.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 35 | 8,323 | 6.25% |
| UBER250117C00095000 | 2024-06-18 12:59PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,079 | 6.25% |
| UBER250117C00100000 | 2024-06-18 3:59PM EDT | 100.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 6,199 | 12.50% |
| UBER250117C00105000 | 2024-06-18 3:43PM EDT | 105.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 792 | 12.50% |
| UBER250117C00110000 | 2024-06-18 11:26AM EDT | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 400 | 2,673 | 12.50% |
| UBER250117C00115000 | 2024-06-17 11:05AM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 12.50% |
| UBER250117C00120000 | 2024-06-18 3:02PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4,392 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-06-07 10:33AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,096 | 50.00% |
| UBER250117P00015000 | 2024-06-07 1:08PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 2,945 | 50.00% |
| UBER250117P00017500 | 2024-06-17 2:07PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 2,402 | 50.00% |
| UBER250117P00020000 | 2024-06-11 1:24PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 2,822 | 25.00% |
| UBER250117P00022500 | 2024-06-17 2:57PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,886 | 25.00% |
| UBER250117P00025000 | 2024-06-17 3:41PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 5,987 | 25.00% |
| UBER250117P00027500 | 2024-06-17 2:56PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14,708 | 25.00% |
| UBER250117P00030000 | 2024-06-17 3:37PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 10,997 | 25.00% |
| UBER250117P00032500 | 2024-06-18 2:46PM EDT | 32.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 5,089 | 25.00% |
| UBER250117P00035000 | 2024-06-18 2:46PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 5,785 | 25.00% |
| UBER250117P00037500 | 2024-06-18 2:45PM EDT | 37.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2,656 | 12.50% |
| UBER250117P00040000 | 2024-06-18 2:46PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 13,469 | 12.50% |
| UBER250117P00042500 | 2024-06-18 2:46PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,042 | 12.50% |
| UBER250117P00045000 | 2024-06-18 10:52AM EDT | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 39 | 6,706 | 12.50% |
| UBER250117P00047500 | 2024-06-12 2:00PM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14 | 2,326 | 12.50% |
| UBER250117P00050000 | 2024-06-18 3:53PM EDT | 50.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 30 | 5,980 | 12.50% |
| UBER250117P00052500 | 2024-06-18 11:29AM EDT | 52.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,700 | 7,420 | 6.25% |
| UBER250117P00055000 | 2024-06-18 2:58PM EDT | 55.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 586 | 9,796 | 6.25% |
| UBER250117P00057500 | 2024-06-18 12:40PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 80 | 2,499 | 6.25% |
| UBER250117P00060000 | 2024-06-18 9:31AM EDT | 60.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11,196 | 6.25% |
| UBER250117P00062500 | 2024-06-18 10:48AM EDT | 62.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 3,605 | 3.13% |
| UBER250117P00065000 | 2024-06-17 11:46AM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4,603 | 3.13% |
| UBER250117P00067500 | 2024-06-18 1:16PM EDT | 67.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 7 | 3,080 | 1.56% |
| UBER250117P00070000 | 2024-06-18 3:53PM EDT | 70.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3,561 | 0.20% |
| UBER250117P00072500 | 2024-06-17 9:49AM EDT | 72.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,013 | 0.00% |
| UBER250117P00075000 | 2024-06-18 10:22AM EDT | 75.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 46 | 1,459 | 0.00% |
| UBER250117P00077500 | 2024-06-18 10:01AM EDT | 77.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 0.00% |
| UBER250117P00080000 | 2024-06-18 3:28PM EDT | 80.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 42 | 2,257 | 0.00% |
| UBER250117P00082500 | 2024-06-13 10:39AM EDT | 82.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| UBER250117P00085000 | 2024-06-12 10:09AM EDT | 85.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 45 | 1,683 | 0.00% |
| UBER250117P00087500 | 2024-05-31 3:53PM EDT | 87.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 0.00% |
| UBER250117P00090000 | 2024-06-12 1:46PM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 15 | 242 | 0.00% |
| UBER250117P00095000 | 2024-05-22 3:26PM EDT | 95.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| UBER250117P00100000 | 2024-06-10 12:33PM EDT | 100.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UBER250117P00105000 | 2024-05-09 3:00PM EDT | 105.00 | 37.25 | 35.50 | 36.20 | 0.00 | - | 3 | 0 | 43.34% |
| UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 33.00 | 34.45 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.