Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321C00040000 | 2024-04-22 10:52AM EDT | 40.00 | 32.30 | 29.85 | 30.10 | 0.00 | - | 1 | 7 | 64.15% |
| UBER250321C00045000 | 2024-04-25 11:19AM EDT | 45.00 | 27.95 | 25.85 | 26.15 | 0.00 | - | 2 | 6 | 60.17% |
| UBER250321C00047500 | 2024-04-25 11:19AM EDT | 47.50 | 26.00 | 24.00 | 24.15 | 0.00 | - | 5 | 62 | 58.24% |
| UBER250321C00050000 | 2024-04-29 10:20AM EDT | 50.00 | 23.65 | 22.00 | 22.35 | 0.00 | - | 40 | 142 | 56.25% |
| UBER250321C00055000 | 2024-04-29 2:29PM EDT | 55.00 | 19.60 | 18.60 | 18.85 | 0.00 | - | 1 | 9 | 53.38% |
| UBER250321C00060000 | 2024-04-25 2:27PM EDT | 60.00 | 18.20 | 15.55 | 16.05 | 0.00 | - | 1 | 87 | 51.84% |
| UBER250321C00062500 | 2024-04-29 11:30AM EDT | 62.50 | 15.35 | 13.85 | 14.35 | 0.00 | - | 1 | 2 | 50.67% |
| UBER250321C00065000 | 2024-04-30 11:41AM EDT | 65.00 | 13.63 | 12.85 | 13.05 | +0.38 | +2.87% | 1 | 51 | 49.85% |
| UBER250321C00067500 | 2024-04-29 12:53PM EDT | 67.50 | 12.70 | 11.65 | 11.95 | 0.00 | - | 24 | 70 | 49.55% |
| UBER250321C00070000 | 2024-04-30 2:31PM EDT | 70.00 | 10.40 | 10.55 | 10.70 | -0.65 | -5.88% | 8 | 99 | 48.36% |
| UBER250321C00072500 | 2024-04-29 9:47AM EDT | 72.50 | 10.00 | 9.30 | 9.65 | 0.00 | - | 1 | 92 | 47.69% |
| UBER250321C00075000 | 2024-04-25 3:22PM EDT | 75.00 | 10.30 | 8.60 | 8.75 | 0.00 | - | 10 | 73 | 47.35% |
| UBER250321C00077500 | 2024-04-25 12:25PM EDT | 77.50 | 9.20 | 7.70 | 7.80 | 0.00 | - | 1 | 26 | 46.53% |
| UBER250321C00080000 | 2024-04-25 11:30AM EDT | 80.00 | 8.10 | 6.95 | 7.05 | 0.00 | - | 15 | 36 | 46.27% |
| UBER250321C00082500 | 2024-04-30 2:23PM EDT | 82.50 | 6.35 | 6.20 | 6.30 | -1.10 | -14.77% | 1 | 7 | 45.75% |
| UBER250321C00085000 | 2024-04-30 2:20PM EDT | 85.00 | 5.63 | 5.55 | 5.70 | -1.07 | -15.97% | 5 | 5 | 45.62% |
| UBER250321C00090000 | 2024-04-26 10:21AM EDT | 90.00 | 5.30 | 4.45 | 4.55 | 0.00 | - | 84 | 102 | 44.90% |
| UBER250321C00095000 | 2024-04-26 1:11PM EDT | 95.00 | 4.40 | 3.55 | 3.65 | 0.00 | - | 1 | 100 | 44.46% |
| UBER250321C00100000 | 2024-04-29 12:17PM EDT | 100.00 | 3.25 | 2.84 | 3.15 | 0.00 | - | 2 | 47 | 45.30% |
| UBER250321C00105000 | 2024-04-26 2:25PM EDT | 105.00 | 2.41 | 2.26 | 2.50 | -0.39 | -13.93% | 1 | 189 | 44.75% |
| UBER250321C00110000 | 2024-04-30 11:00AM EDT | 110.00 | 2.07 | 1.80 | 1.86 | -0.06 | -2.82% | 1 | 13 | 43.49% |
| UBER250321C00115000 | 2024-04-25 3:29PM EDT | 115.00 | 1.84 | 1.44 | 1.88 | 0.00 | - | 2 | 50 | 46.11% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.72 | 0.35 | 1.10 | 0.00 | - | - | 3 | 52.81% |
| UBER250321P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.98 | 0.96 | 1.01 | +0.02 | +2.08% | 3 | 10 | 47.00% |
| UBER250321P00040000 | 2024-04-30 2:14PM EDT | 40.00 | 1.26 | 1.24 | 1.27 | +0.03 | +2.44% | 16 | 52 | 45.56% |
| UBER250321P00042500 | 2024-04-29 2:54PM EDT | 42.50 | 1.55 | 1.58 | 1.63 | 0.00 | - | 10 | 42 | 44.64% |
| UBER250321P00045000 | 2024-04-29 2:59PM EDT | 45.00 | 1.92 | 2.00 | 2.04 | 0.00 | - | 20 | 1,541 | 43.63% |
| UBER250321P00047500 | 2024-04-26 1:16PM EDT | 47.50 | 2.21 | 2.40 | 2.51 | 0.00 | - | 213 | 245 | 42.59% |
| UBER250321P00050000 | 2024-04-30 11:49AM EDT | 50.00 | 2.89 | 3.00 | 3.10 | +0.12 | +4.33% | 72 | 526 | 41.87% |
| UBER250321P00055000 | 2024-04-30 11:48AM EDT | 55.00 | 4.20 | 4.30 | 4.50 | +0.06 | +1.45% | 31 | 264 | 40.27% |
| UBER250321P00060000 | 2024-04-30 2:20PM EDT | 60.00 | 6.16 | 6.10 | 6.20 | +0.56 | +10.00% | 5 | 1,031 | 38.43% |
| UBER250321P00062500 | 2024-04-26 2:04PM EDT | 62.50 | 6.45 | 7.00 | 7.25 | 0.00 | - | 32 | 468 | 37.79% |
| UBER250321P00065000 | 2024-04-26 10:15AM EDT | 65.00 | 7.40 | 8.25 | 8.40 | 0.00 | - | 3 | 15 | 37.14% |
| UBER250321P00067500 | 2024-04-25 11:53AM EDT | 67.50 | 8.69 | 9.45 | 9.65 | 0.00 | - | - | 16 | 36.50% |
| UBER250321P00070000 | 2024-04-26 10:57AM EDT | 70.00 | 9.80 | 10.80 | 11.00 | 0.00 | - | 4 | 154 | 35.85% |
| UBER250321P00072500 | 2024-04-26 10:15AM EDT | 72.50 | 11.10 | 12.20 | 12.45 | 0.00 | - | 3 | 33 | 35.21% |
| UBER250321P00075000 | 2024-04-30 12:29PM EDT | 75.00 | 13.30 | 13.70 | 14.05 | +0.40 | +3.10% | 3 | 106 | 34.78% |
| UBER250321P00077500 | 2024-04-29 1:15PM EDT | 77.50 | 14.60 | 15.30 | 15.65 | 0.00 | - | 5 | 15 | 33.97% |
| UBER250321P00080000 | 2024-04-29 11:21AM EDT | 80.00 | 16.25 | 17.05 | 17.25 | 0.00 | - | 8 | 69 | 32.74% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 82.50 | 14.70 | 18.85 | 19.10 | 0.00 | - | 8 | 131 | 32.19% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 85.00 | 20.06 | 20.75 | 22.35 | 0.00 | - | - | 18 | 37.87% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 90.00 | 24.02 | 24.25 | 25.00 | 0.00 | - | 149 | 9 | 29.80% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 27.60 | 29.00 | 30.75 | 0.00 | - | - | 11 | 37.57% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 100.00 | 30.00 | 32.30 | 33.80 | 0.00 | - | - | 1 | 25.59% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 105.00 | 34.80 | 37.85 | 40.20 | 0.00 | - | - | 16 | 40.28% |
© 2024 Yahoo. All rights reserved.