Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00040000 | 2024-04-26 3:50PM EDT | 40.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 45.00 | 28.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240510C00050000 | 2024-04-29 12:01PM EDT | 50.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240510C00055000 | 2024-04-29 3:45PM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UBER240510C00058000 | 2024-04-29 10:21AM EDT | 58.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| UBER240510C00059000 | 2024-04-29 3:05PM EDT | 59.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240510C00060000 | 2024-04-29 12:01PM EDT | 60.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER240510C00061000 | 2024-04-25 9:47AM EDT | 61.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240510C00063000 | 2024-04-29 3:39PM EDT | 63.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER240510C00064000 | 2024-04-29 11:45AM EDT | 64.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240510C00065000 | 2024-04-29 2:52PM EDT | 65.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240510C00066000 | 2024-04-29 3:01PM EDT | 66.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| UBER240510C00067000 | 2024-04-29 3:52PM EDT | 67.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| UBER240510C00068000 | 2024-04-29 3:56PM EDT | 68.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 1.56% |
| UBER240510C00069000 | 2024-04-29 3:56PM EDT | 69.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| UBER240510C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 6.25% |
| UBER240510C00071000 | 2024-04-29 3:32PM EDT | 71.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| UBER240510C00072000 | 2024-04-29 3:42PM EDT | 72.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 12.50% |
| UBER240510C00073000 | 2024-04-29 3:39PM EDT | 73.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| UBER240510C00074000 | 2024-04-29 3:45PM EDT | 74.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| UBER240510C00075000 | 2024-04-29 3:51PM EDT | 75.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,589 | 0 | 12.50% |
| UBER240510C00076000 | 2024-04-29 3:51PM EDT | 76.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| UBER240510C00077000 | 2024-04-29 3:46PM EDT | 77.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| UBER240510C00078000 | 2024-04-29 3:44PM EDT | 78.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| UBER240510C00079000 | 2024-04-29 3:03PM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| UBER240510C00080000 | 2024-04-29 3:41PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,254 | 0 | 25.00% |
| UBER240510C00081000 | 2024-04-29 3:58PM EDT | 81.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| UBER240510C00082000 | 2024-04-29 3:33PM EDT | 82.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| UBER240510C00083000 | 2024-04-29 3:39PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UBER240510C00084000 | 2024-04-29 10:34AM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UBER240510C00085000 | 2024-04-29 3:27PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| UBER240510C00086000 | 2024-04-29 3:00PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UBER240510C00087000 | 2024-04-25 11:56AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| UBER240510C00088000 | 2024-04-25 11:57AM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| UBER240510C00089000 | 2024-04-25 3:06PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| UBER240510C00090000 | 2024-04-26 2:33PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| UBER240510C00095000 | 2024-04-29 2:30PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240510C00100000 | 2024-04-19 3:10PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240510C00105000 | 2024-04-22 3:09PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER240510P00045000 | 2024-04-29 3:49PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 50.00% |
| UBER240510P00050000 | 2024-04-29 1:50PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER240510P00055000 | 2024-04-29 3:49PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| UBER240510P00057000 | 2024-04-29 2:44PM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| UBER240510P00058000 | 2024-04-29 3:54PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| UBER240510P00059000 | 2024-04-29 3:51PM EDT | 59.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| UBER240510P00060000 | 2024-04-29 3:54PM EDT | 60.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 12.50% |
| UBER240510P00061000 | 2024-04-29 3:18PM EDT | 61.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| UBER240510P00062000 | 2024-04-29 3:57PM EDT | 62.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| UBER240510P00063000 | 2024-04-29 3:56PM EDT | 63.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| UBER240510P00064000 | 2024-04-29 3:42PM EDT | 64.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| UBER240510P00065000 | 2024-04-29 3:55PM EDT | 65.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| UBER240510P00066000 | 2024-04-29 3:58PM EDT | 66.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 3.13% |
| UBER240510P00067000 | 2024-04-29 3:58PM EDT | 67.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 1.56% |
| UBER240510P00068000 | 2024-04-29 3:53PM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| UBER240510P00069000 | 2024-04-29 3:56PM EDT | 69.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UBER240510P00070000 | 2024-04-29 3:59PM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| UBER240510P00071000 | 2024-04-29 3:42PM EDT | 71.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| UBER240510P00072000 | 2024-04-29 3:45PM EDT | 72.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| UBER240510P00073000 | 2024-04-29 10:12AM EDT | 73.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UBER240510P00074000 | 2024-04-29 3:45PM EDT | 74.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER240510P00075000 | 2024-04-29 3:37PM EDT | 75.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UBER240510P00076000 | 2024-04-29 2:56PM EDT | 76.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER240510P00077000 | 2024-04-25 10:43AM EDT | 77.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER240510P00078000 | 2024-04-25 10:29AM EDT | 78.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER240510P00079000 | 2024-04-23 9:41AM EDT | 79.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240510P00080000 | 2024-04-29 3:24PM EDT | 80.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240510P00081000 | 2024-04-23 9:39AM EDT | 81.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240510P00082000 | 2024-04-15 11:30AM EDT | 82.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240510P00083000 | 2024-04-29 9:47AM EDT | 83.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240510P00084000 | 2024-04-25 1:49PM EDT | 84.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240510P00085000 | 2024-04-25 10:43AM EDT | 85.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240510P00088000 | 2024-04-22 9:36AM EDT | 88.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240510P00089000 | 2024-04-10 3:06PM EDT | 89.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240510P00090000 | 2024-04-11 2:06PM EDT | 90.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240510P00095000 | 2024-04-22 3:34PM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240510P00100000 | 2024-04-24 2:00PM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.