Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 45.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240524C00050000 | 2024-04-25 11:55AM EDT | 50.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00055000 | 2024-04-23 11:41AM EDT | 55.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524C00059000 | 2024-04-26 3:03PM EDT | 59.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240524C00062000 | 2024-04-29 3:56PM EDT | 62.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UBER240524C00063000 | 2024-04-25 11:19AM EDT | 63.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240524C00064000 | 2024-04-29 9:36AM EDT | 64.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240524C00065000 | 2024-04-24 11:14AM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240524C00066000 | 2024-04-29 12:01PM EDT | 66.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00067000 | 2024-04-29 3:03PM EDT | 67.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER240524C00068000 | 2024-04-29 3:03PM EDT | 68.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| UBER240524C00069000 | 2024-04-29 3:56PM EDT | 69.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| UBER240524C00070000 | 2024-04-29 3:56PM EDT | 70.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| UBER240524C00071000 | 2024-04-29 12:18PM EDT | 71.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UBER240524C00072000 | 2024-04-29 3:03PM EDT | 72.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UBER240524C00073000 | 2024-04-29 3:46PM EDT | 73.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| UBER240524C00074000 | 2024-04-29 12:19PM EDT | 74.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| UBER240524C00075000 | 2024-04-29 3:18PM EDT | 75.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| UBER240524C00076000 | 2024-04-29 11:49AM EDT | 76.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER240524C00077000 | 2024-04-29 10:02AM EDT | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UBER240524C00078000 | 2024-04-26 3:33PM EDT | 78.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UBER240524C00079000 | 2024-04-29 12:53PM EDT | 79.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UBER240524C00080000 | 2024-04-29 3:45PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| UBER240524C00081000 | 2024-04-29 1:11PM EDT | 81.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240524C00082000 | 2024-04-29 10:50AM EDT | 82.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER240524C00083000 | 2024-04-29 11:30AM EDT | 83.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00084000 | 2024-04-29 12:53PM EDT | 84.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00085000 | 2024-04-29 9:53AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER240524C00086000 | 2024-04-26 9:33AM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00087000 | 2024-04-29 2:17PM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| UBER240524C00088000 | 2024-04-19 10:23AM EDT | 88.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240524C00089000 | 2024-04-29 2:39PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UBER240524C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240524C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UBER240524C00105000 | 2024-04-08 12:19PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240524P00050000 | 2024-04-29 9:51AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UBER240524P00055000 | 2024-04-29 3:41PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER240524P00057000 | 2024-04-29 2:50PM EDT | 57.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| UBER240524P00059000 | 2024-04-29 2:50PM EDT | 59.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240524P00060000 | 2024-04-29 2:53PM EDT | 60.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240524P00061000 | 2024-04-26 10:54AM EDT | 61.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240524P00062000 | 2024-04-29 1:12PM EDT | 62.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UBER240524P00063000 | 2024-04-29 3:17PM EDT | 63.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UBER240524P00064000 | 2024-04-29 3:44PM EDT | 64.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UBER240524P00065000 | 2024-04-29 3:49PM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| UBER240524P00066000 | 2024-04-29 3:32PM EDT | 66.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UBER240524P00067000 | 2024-04-29 2:36PM EDT | 67.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| UBER240524P00068000 | 2024-04-29 2:27PM EDT | 68.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240524P00069000 | 2024-04-29 3:42PM EDT | 69.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240524P00070000 | 2024-04-29 3:42PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240524P00071000 | 2024-04-29 11:34AM EDT | 71.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240524P00072000 | 2024-04-24 10:12AM EDT | 72.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240524P00073000 | 2024-04-26 1:34PM EDT | 73.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240524P00074000 | 2024-04-25 9:48AM EDT | 74.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524P00075000 | 2024-04-23 12:31PM EDT | 75.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00076000 | 2024-04-24 11:14AM EDT | 76.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UBER240524P00077000 | 2024-04-25 10:09AM EDT | 77.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00078000 | 2024-04-29 3:14PM EDT | 78.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00079000 | 2024-04-22 9:30AM EDT | 79.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00080000 | 2024-04-24 3:15PM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00081000 | 2024-04-29 3:14PM EDT | 81.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00082000 | 2024-04-29 3:19PM EDT | 82.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00083000 | 2024-04-22 9:45AM EDT | 83.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 85.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.