Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00040000 | 2024-04-24 1:19PM EDT | 40.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240426C00045000 | 2024-04-25 9:36AM EDT | 45.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240426C00050000 | 2024-04-25 3:24PM EDT | 50.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240426C00055000 | 2024-04-23 10:52AM EDT | 55.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240426C00060000 | 2024-04-25 11:21AM EDT | 60.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240426C00063000 | 2024-04-24 3:17PM EDT | 63.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240426C00064000 | 2024-04-25 12:11PM EDT | 64.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240426C00065000 | 2024-04-25 3:35PM EDT | 65.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| UBER240426C00066000 | 2024-04-25 2:40PM EDT | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240426C00067000 | 2024-04-25 1:40PM EDT | 67.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240426C00068000 | 2024-04-25 3:58PM EDT | 68.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| UBER240426C00069000 | 2024-04-25 3:55PM EDT | 69.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,451 | 0 | 0.00% |
| UBER240426C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4,969 | 0 | 6.25% |
| UBER240426C00071000 | 2024-04-25 3:54PM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,267 | 0 | 12.50% |
| UBER240426C00072000 | 2024-04-25 3:59PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| UBER240426C00073000 | 2024-04-25 3:53PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 25.00% |
| UBER240426C00074000 | 2024-04-25 3:40PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| UBER240426C00075000 | 2024-04-25 3:53PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| UBER240426C00076000 | 2024-04-25 3:56PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| UBER240426C00077000 | 2024-04-25 3:25PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240426C00078000 | 2024-04-25 10:06AM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240426C00079000 | 2024-04-25 2:16PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240426C00080000 | 2024-04-25 3:48PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UBER240426C00081000 | 2024-04-25 10:09AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240426C00082000 | 2024-04-25 3:47PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UBER240426C00083000 | 2024-04-24 1:46PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UBER240426C00084000 | 2024-04-23 11:17AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UBER240426C00085000 | 2024-04-25 12:18PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UBER240426C00086000 | 2024-04-25 3:21PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER240426C00087000 | 2024-04-22 3:26PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| UBER240426C00088000 | 2024-04-25 1:30PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UBER240426C00089000 | 2024-04-19 2:50PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UBER240426C00090000 | 2024-04-22 2:01PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240426C00091000 | 2024-04-08 2:21PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER240426C00095000 | 2024-04-18 2:39PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240426C00100000 | 2024-03-28 2:08PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00050000 | 2024-04-19 1:18PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UBER240426P00055000 | 2024-04-24 11:49AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER240426P00060000 | 2024-04-25 12:46PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UBER240426P00061000 | 2024-04-25 10:42AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240426P00062000 | 2024-04-25 3:04PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UBER240426P00063000 | 2024-04-25 3:03PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 50.00% |
| UBER240426P00064000 | 2024-04-25 3:58PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| UBER240426P00065000 | 2024-04-25 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 25.00% |
| UBER240426P00066000 | 2024-04-25 3:39PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| UBER240426P00067000 | 2024-04-25 3:51PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 12.50% |
| UBER240426P00068000 | 2024-04-25 3:59PM EDT | 68.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,868 | 0 | 12.50% |
| UBER240426P00069000 | 2024-04-25 3:59PM EDT | 69.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,869 | 0 | 3.13% |
| UBER240426P00070000 | 2024-04-25 3:59PM EDT | 70.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 0.00% |
| UBER240426P00071000 | 2024-04-25 3:55PM EDT | 71.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| UBER240426P00072000 | 2024-04-25 3:46PM EDT | 72.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| UBER240426P00073000 | 2024-04-25 3:59PM EDT | 73.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.00% |
| UBER240426P00074000 | 2024-04-25 2:41PM EDT | 74.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UBER240426P00075000 | 2024-04-25 2:35PM EDT | 75.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER240426P00076000 | 2024-04-25 11:57AM EDT | 76.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UBER240426P00077000 | 2024-04-25 11:57AM EDT | 77.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240426P00078000 | 2024-04-25 2:49PM EDT | 78.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240426P00079000 | 2024-04-25 2:49PM EDT | 79.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240426P00080000 | 2024-04-24 2:33PM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240426P00081000 | 2024-04-25 10:02AM EDT | 81.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240426P00082000 | 2024-04-25 2:45PM EDT | 82.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| UBER240426P00083000 | 2024-04-25 11:58AM EDT | 83.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240426P00084000 | 2024-04-25 11:46AM EDT | 84.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UBER240426P00085000 | 2024-04-25 9:56AM EDT | 85.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240426P00086000 | 2024-04-25 10:55AM EDT | 86.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240426P00087000 | 2024-04-25 9:47AM EDT | 87.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240426P00088000 | 2024-04-25 2:49PM EDT | 88.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UBER240426P00089000 | 2024-04-24 2:33PM EDT | 89.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240426P00090000 | 2024-04-25 9:59AM EDT | 90.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240426P00091000 | 2024-04-22 10:09AM EDT | 91.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240426P00095000 | 2024-04-18 3:03PM EDT | 95.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240426P00100000 | 2024-04-19 11:14AM EDT | 100.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240426P00115000 | 2024-04-19 11:11AM EDT | 115.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.