Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00040000 | 2024-04-24 10:44AM EDT | 40.00 | 29.10 | 27.00 | 28.15 | +1.10 | +3.93% | 2 | 14 | 356.64% |
| UBER240503C00045000 | 2024-04-22 1:58PM EDT | 45.00 | 24.80 | 22.00 | 23.00 | 0.00 | - | 1 | 3 | 258.59% |
| UBER240503C00050000 | 2024-04-29 11:16AM EDT | 50.00 | 18.35 | 16.10 | 18.15 | 0.00 | - | 1 | 80 | 225.98% |
| UBER240503C00055000 | 2024-04-29 10:57AM EDT | 55.00 | 13.15 | 11.75 | 12.95 | 0.00 | - | 1 | 7 | 139.84% |
| UBER240503C00056000 | 2024-04-26 11:37AM EDT | 56.00 | 13.25 | 11.05 | 12.65 | 0.00 | - | 14 | 14 | 108.59% |
| UBER240503C00057000 | 2024-04-24 3:49PM EDT | 57.00 | 12.05 | 9.05 | 11.30 | -0.35 | -2.82% | 3 | 4 | 159.96% |
| UBER240503C00058000 | 2024-04-24 3:31PM EDT | 58.00 | 11.15 | 9.00 | 10.85 | 0.00 | - | - | 11 | 106.25% |
| UBER240503C00059000 | 2024-04-30 9:54AM EDT | 59.00 | 8.35 | 7.80 | 9.05 | 0.00 | - | 2 | 14 | 112.89% |
| UBER240503C00060000 | 2024-05-01 2:07PM EDT | 60.00 | 7.90 | 7.00 | 8.25 | +0.85 | +12.06% | 13 | 139 | 120.31% |
| UBER240503C00061000 | 2024-04-30 2:28PM EDT | 61.00 | 5.85 | 5.55 | 7.00 | 0.00 | - | 1 | 4 | 86.72% |
| UBER240503C00062000 | 2024-04-16 2:15PM EDT | 62.00 | 12.70 | 5.50 | 6.00 | 0.00 | - | - | 3 | 76.56% |
| UBER240503C00063000 | 2024-05-01 3:34PM EDT | 63.00 | 5.60 | 3.85 | 5.10 | +2.00 | +55.56% | 405 | 441 | 74.41% |
| UBER240503C00064000 | 2024-05-01 3:27PM EDT | 64.00 | 4.55 | 3.15 | 4.65 | +0.95 | +26.39% | 11 | 81 | 95.31% |
| UBER240503C00065000 | 2024-05-01 2:54PM EDT | 65.00 | 4.30 | 2.74 | 3.10 | +2.47 | +134.97% | 68 | 447 | 51.37% |
| UBER240503C00066000 | 2024-05-01 3:40PM EDT | 66.00 | 2.63 | 2.07 | 3.45 | +1.33 | +102.31% | 591 | 353 | 71.09% |
| UBER240503C00067000 | 2024-05-01 3:52PM EDT | 67.00 | 1.70 | 1.31 | 1.97 | +0.80 | +88.89% | 2,537 | 912 | 63.28% |
| UBER240503C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.99 | 0.74 | 0.99 | +0.38 | +62.30% | 16,462 | 2,988 | 44.43% |
| UBER240503C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 0.60 | 0.44 | 0.61 | +0.25 | +71.43% | 2,910 | 3,262 | 44.92% |
| UBER240503C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 0.35 | 0.31 | 0.35 | +0.15 | +75.00% | 4,870 | 7,411 | 45.22% |
| UBER240503C00071000 | 2024-05-01 3:53PM EDT | 71.00 | 0.22 | 0.16 | 0.23 | +0.11 | +100.00% | 755 | 2,494 | 48.54% |
| UBER240503C00072000 | 2024-05-01 3:53PM EDT | 72.00 | 0.10 | 0.09 | 0.16 | +0.03 | +42.86% | 603 | 2,123 | 52.34% |
| UBER240503C00073000 | 2024-05-01 3:57PM EDT | 73.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 244 | 1,976 | 46.88% |
| UBER240503C00074000 | 2024-05-01 3:37PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 851 | 1,397 | 49.22% |
| UBER240503C00075000 | 2024-05-01 3:37PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 333 | 3,984 | 55.47% |
| UBER240503C00076000 | 2024-05-01 3:36PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 33 | 1,312 | 56.25% |
| UBER240503C00077000 | 2024-05-01 3:01PM EDT | 77.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 27 | 991 | 57.81% |
| UBER240503C00078000 | 2024-05-01 3:00PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 654 | 59.38% |
| UBER240503C00079000 | 2024-05-01 12:45PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 437 | 62.50% |
| UBER240503C00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,963 | 68.75% |
| UBER240503C00081000 | 2024-05-01 3:14PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1 | 318 | 71.88% |
| UBER240503C00082000 | 2024-05-01 9:47AM EDT | 82.00 | 0.03 | 0.00 | 0.50 | +0.01 | +50.00% | 6 | 428 | 136.72% |
| UBER240503C00083000 | 2024-04-30 2:47PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 306 | 81.25% |
| UBER240503C00084000 | 2024-05-01 10:03AM EDT | 84.00 | 0.01 | 0.00 | 0.21 | -0.15 | -93.75% | 25 | 284 | 126.95% |
| UBER240503C00085000 | 2024-04-30 2:44PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 419 | 90.63% |
| UBER240503C00086000 | 2024-04-23 10:00AM EDT | 86.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 577 | 201.56% |
| UBER240503C00087000 | 2024-04-26 10:47AM EDT | 87.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 30 | 270 | 208.40% |
| UBER240503C00088000 | 2024-04-24 11:36AM EDT | 88.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 34 | 81 | 215.04% |
| UBER240503C00089000 | 2024-04-17 1:07PM EDT | 89.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 101 | 105 | 221.68% |
| UBER240503C00090000 | 2024-04-25 12:53PM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 217 | 157.81% |
| UBER240503C00091000 | 2024-04-25 10:16AM EDT | 91.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 269.92% |
| UBER240503C00095000 | 2024-04-23 1:56PM EDT | 95.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 334 | 341 | 295.90% |
| UBER240503C00100000 | 2024-04-15 11:34AM EDT | 100.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 27 | 53 | 326.07% |
| UBER240503C00115000 | 2024-04-30 9:34AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 193.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00050000 | 2024-04-24 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 118.75% |
| UBER240503P00055000 | 2024-04-30 11:16AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 763 | 92.19% |
| UBER240503P00056000 | 2024-04-24 9:59AM EDT | 56.00 | 0.04 | 0.00 | 0.86 | 0.00 | - | - | 4 | 164.06% |
| UBER240503P00058000 | 2024-04-30 3:52PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 143 | 75.00% |
| UBER240503P00059000 | 2024-04-24 2:51PM EDT | 59.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 1 | 145.70% |
| UBER240503P00060000 | 2024-05-01 3:03PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 51 | 555 | 53.13% |
| UBER240503P00061000 | 2024-05-01 3:30PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 51 | 289 | 50.00% |
| UBER240503P00062000 | 2024-05-01 3:41PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 191 | 521 | 50.78% |
| UBER240503P00063000 | 2024-05-01 3:50PM EDT | 63.00 | 0.03 | 0.02 | 0.05 | -0.16 | -84.21% | 238 | 628 | 47.27% |
| UBER240503P00064000 | 2024-05-01 3:59PM EDT | 64.00 | 0.07 | 0.07 | 0.11 | -0.30 | -81.08% | 403 | 4,342 | 46.48% |
| UBER240503P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.17 | 0.18 | 0.20 | -0.43 | -71.67% | 1,871 | 5,036 | 44.14% |
| UBER240503P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 0.35 | 0.35 | 0.39 | -0.72 | -67.29% | 2,064 | 2,763 | 43.46% |
| UBER240503P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 0.67 | 0.64 | 0.72 | -0.93 | -58.13% | 4,081 | 9,064 | 43.85% |
| UBER240503P00068000 | 2024-05-01 3:58PM EDT | 68.00 | 1.12 | 1.11 | 1.20 | -1.15 | -50.66% | 1,042 | 10,215 | 44.43% |
| UBER240503P00069000 | 2024-05-01 3:58PM EDT | 69.00 | 1.69 | 1.68 | 1.81 | -1.32 | -43.85% | 544 | 1,168 | 44.53% |
| UBER240503P00070000 | 2024-05-01 3:56PM EDT | 70.00 | 2.45 | 2.46 | 2.57 | -1.31 | -34.84% | 236 | 2,296 | 45.80% |
| UBER240503P00071000 | 2024-05-01 3:02PM EDT | 71.00 | 3.04 | 2.85 | 3.45 | -1.48 | -32.74% | 25 | 420 | 49.22% |
| UBER240503P00072000 | 2024-05-01 2:59PM EDT | 72.00 | 2.99 | 2.92 | 5.20 | -2.51 | -45.64% | 11 | 592 | 101.47% |
| UBER240503P00073000 | 2024-05-01 3:59PM EDT | 73.00 | 5.25 | 3.85 | 6.25 | -1.25 | -19.23% | 17 | 409 | 115.53% |
| UBER240503P00074000 | 2024-05-01 2:38PM EDT | 74.00 | 5.45 | 4.80 | 6.55 | -1.55 | -22.14% | 11 | 10 | 84.38% |
| UBER240503P00075000 | 2024-05-01 3:33PM EDT | 75.00 | 6.36 | 6.80 | 8.65 | -1.44 | -18.46% | 4 | 11 | 105.86% |
| UBER240503P00076000 | 2024-05-01 3:55PM EDT | 76.00 | 9.00 | 8.10 | 8.60 | +0.90 | +11.11% | 29 | 55 | 81.64% |
| UBER240503P00077000 | 2024-05-01 2:38PM EDT | 77.00 | 8.40 | 8.80 | 10.40 | +1.10 | +15.07% | 2 | 107 | 113.87% |
| UBER240503P00078000 | 2024-04-30 11:39AM EDT | 78.00 | 10.15 | 9.60 | 11.95 | 0.00 | - | 6 | 10 | 135.64% |
| UBER240503P00079000 | 2024-05-01 10:56AM EDT | 79.00 | 11.85 | 10.80 | 12.30 | +0.70 | +6.28% | 16 | 0 | 125.20% |
| UBER240503P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 13.91 | 11.20 | 12.75 | +1.76 | +14.49% | 1 | 0 | 150.00% |
| UBER240503P00081000 | 2024-05-01 3:35PM EDT | 81.00 | 12.60 | 12.90 | 14.30 | -0.75 | -5.62% | 53 | 2 | 144.53% |
| UBER240503P00082000 | 2024-05-01 2:38PM EDT | 82.00 | 13.40 | 13.60 | 14.90 | +1.05 | +8.50% | 26 | 0 | 98.44% |
| UBER240503P00083000 | 2024-04-24 10:57AM EDT | 83.00 | 14.85 | 14.95 | 16.45 | 0.00 | - | 1 | 0 | 168.16% |
| UBER240503P00084000 | 2024-04-24 10:57AM EDT | 84.00 | 16.20 | 15.45 | 17.25 | +0.35 | +2.21% | 3 | 0 | 133.59% |
| UBER240503P00085000 | 2024-05-01 10:09AM EDT | 85.00 | 18.55 | 16.80 | 18.35 | +8.15 | +78.37% | 1 | 0 | 169.73% |
| UBER240503P00086000 | 2024-05-01 1:20PM EDT | 86.00 | 19.00 | 18.05 | 19.15 | +2.75 | +16.92% | 5 | 1 | 178.91% |
| UBER240503P00087000 | 2024-04-30 10:40AM EDT | 87.00 | 18.50 | 19.05 | 19.80 | 0.00 | - | 1 | 0 | 163.28% |
| UBER240503P00088000 | 2024-04-30 11:32AM EDT | 88.00 | 20.10 | 19.75 | 21.30 | 0.00 | - | 18 | 0 | 182.81% |
| UBER240503P00089000 | 2024-05-01 10:56AM EDT | 89.00 | 21.85 | 21.10 | 22.00 | +6.98 | +46.94% | 2 | 0 | 191.80% |
| UBER240503P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 20.00 | 21.50 | 23.15 | 0.00 | - | 1 | 0 | 161.72% |
| UBER240503P00091000 | 2024-04-30 2:10PM EDT | 91.00 | 24.00 | 22.65 | 24.95 | 0.00 | - | 12 | 0 | 230.66% |
| UBER240503P00095000 | 2024-04-15 12:49PM EDT | 95.00 | 20.55 | 26.60 | 27.80 | 0.00 | - | 1 | 1 | 254.69% |
© 2024 Yahoo. All rights reserved.