Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
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 | 25.15 | 25.50 | 0.00 | - | - | 1 | 101.56% |
| UBER240524C00050000 | 2024-04-25 11:55AM EDT | 50.00 | 19.65 | 20.15 | 20.60 | 0.00 | - | 1 | 5 | 84.18% |
| UBER240524C00055000 | 2024-05-01 1:12PM EDT | 55.00 | 12.83 | 15.25 | 15.50 | 0.00 | - | 1 | 39 | 64.16% |
| UBER240524C00059000 | 2024-05-02 10:11AM EDT | 59.00 | 9.95 | 11.45 | 11.70 | 0.00 | - | 61 | 62 | 56.64% |
| UBER240524C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 9.87 | 10.60 | 10.80 | 0.00 | - | 5 | 14 | 56.40% |
| UBER240524C00062000 | 2024-04-29 3:56PM EDT | 62.00 | 7.15 | 8.95 | 9.10 | 0.00 | - | 16 | 18 | 55.81% |
| UBER240524C00063000 | 2024-05-02 10:32AM EDT | 63.00 | 7.10 | 8.25 | 8.35 | 0.00 | - | 1 | 4 | 56.93% |
| UBER240524C00064000 | 2024-05-02 1:29PM EDT | 64.00 | 6.45 | 7.40 | 7.55 | 0.00 | - | 5 | 9 | 55.27% |
| UBER240524C00065000 | 2024-05-03 10:28AM EDT | 65.00 | 6.79 | 6.70 | 6.80 | +0.74 | +12.23% | 6 | 28 | 54.98% |
| UBER240524C00066000 | 2024-05-01 2:10PM EDT | 66.00 | 4.85 | 5.95 | 6.05 | 0.00 | - | 10 | 13 | 53.64% |
| UBER240524C00067000 | 2024-05-03 10:16AM EDT | 67.00 | 5.15 | 5.35 | 5.45 | +0.60 | +13.19% | 3 | 180 | 54.13% |
| UBER240524C00068000 | 2024-05-03 10:27AM EDT | 68.00 | 4.70 | 4.75 | 4.85 | +0.92 | +24.34% | 10 | 80 | 53.93% |
| UBER240524C00069000 | 2024-05-03 9:57AM EDT | 69.00 | 4.05 | 4.10 | 4.25 | +0.77 | +23.48% | 3 | 133 | 52.73% |
| UBER240524C00070000 | 2024-05-03 10:00AM EDT | 70.00 | 3.55 | 3.65 | 3.75 | +0.62 | +21.16% | 4 | 213 | 53.13% |
| UBER240524C00071000 | 2024-05-02 12:08PM EDT | 71.00 | 3.10 | 3.15 | 3.30 | +0.47 | +17.87% | 106 | 129 | 52.86% |
| UBER240524C00072000 | 2024-05-03 10:04AM EDT | 72.00 | 2.70 | 2.69 | 2.89 | +0.52 | +23.85% | 4 | 57 | 52.56% |
| UBER240524C00073000 | 2024-05-03 10:36AM EDT | 73.00 | 2.39 | 2.37 | 2.44 | +0.38 | +18.91% | 11 | 236 | 52.39% |
| UBER240524C00074000 | 2024-05-02 3:31PM EDT | 74.00 | 1.63 | 2.03 | 2.18 | 0.00 | - | 17 | 102 | 52.91% |
| UBER240524C00075000 | 2024-05-03 10:17AM EDT | 75.00 | 1.67 | 1.73 | 1.80 | +0.33 | +24.63% | 24 | 2,346 | 52.20% |
| UBER240524C00076000 | 2024-05-03 9:56AM EDT | 76.00 | 1.43 | 1.45 | 1.55 | +0.33 | +30.00% | 2 | 48 | 52.15% |
| UBER240524C00077000 | 2024-05-02 12:45PM EDT | 77.00 | 0.96 | 1.21 | 1.27 | 0.00 | - | 5 | 61 | 51.56% |
| UBER240524C00078000 | 2024-05-01 3:12PM EDT | 78.00 | 1.01 | 1.03 | 1.08 | +0.04 | +4.12% | 3 | 129 | 51.81% |
| UBER240524C00079000 | 2024-05-01 11:26AM EDT | 79.00 | 0.65 | 0.86 | 0.91 | 0.00 | - | 1 | 32 | 51.81% |
| UBER240524C00080000 | 2024-05-02 3:24PM EDT | 80.00 | 0.69 | 0.71 | 0.75 | +0.14 | +25.45% | 3 | 109 | 51.61% |
| UBER240524C00081000 | 2024-05-02 9:50AM EDT | 81.00 | 0.42 | 0.58 | 0.62 | 0.00 | - | 2 | 48 | 51.47% |
| UBER240524C00082000 | 2024-05-01 2:45PM EDT | 82.00 | 0.49 | 0.47 | 0.50 | 0.00 | - | 7 | 46 | 51.17% |
| UBER240524C00083000 | 2024-05-03 9:56AM EDT | 83.00 | 0.40 | 0.39 | 0.42 | +0.01 | +2.56% | 2 | 36 | 51.42% |
| UBER240524C00084000 | 2024-05-01 2:41PM EDT | 84.00 | 0.34 | 0.32 | 0.35 | 0.00 | - | 4 | 65 | 51.56% |
| UBER240524C00085000 | 2024-05-02 2:21PM EDT | 85.00 | 0.21 | 0.26 | 0.28 | 0.00 | - | 2 | 105 | 51.47% |
| UBER240524C00086000 | 2024-05-01 2:16PM EDT | 86.00 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 1 | 279 | 51.47% |
| UBER240524C00087000 | 2024-05-03 10:36AM EDT | 87.00 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 192 | 98 | 51.66% |
| UBER240524C00088000 | 2024-04-30 11:57AM EDT | 88.00 | 0.16 | 0.06 | 0.23 | 0.00 | - | 2 | 9 | 51.66% |
| UBER240524C00089000 | 2024-04-30 11:57AM EDT | 89.00 | 0.12 | 0.06 | 0.20 | 0.00 | - | 2 | 17 | 52.64% |
| UBER240524C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 0.13 | 0.03 | 0.19 | 0.00 | - | 4 | 83 | 53.13% |
| UBER240524C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 10 | 58.20% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 100.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | - | 11 | 64.06% |
| UBER240524C00105000 | 2024-04-08 12:19PM EDT | 105.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | - | 1 | 71.48% |
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 | 0.11 | 0.00 | - | 4 | 7 | 82.03% |
| UBER240524P00050000 | 2024-05-02 11:40AM EDT | 50.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 821 | 68.36% |
| UBER240524P00055000 | 2024-05-01 2:00PM EDT | 55.00 | 0.31 | 0.07 | 0.18 | 0.00 | - | 502 | 403 | 55.47% |
| UBER240524P00057000 | 2024-05-02 1:29PM EDT | 57.00 | 0.33 | 0.22 | 0.24 | 0.00 | - | 59 | 298 | 54.98% |
| UBER240524P00059000 | 2024-05-03 10:04AM EDT | 59.00 | 0.37 | 0.37 | 0.39 | -0.44 | -54.32% | 1 | 12 | 53.81% |
| UBER240524P00060000 | 2024-05-03 10:12AM EDT | 60.00 | 0.51 | 0.48 | 0.50 | -0.18 | -26.09% | 11 | 243 | 53.47% |
| UBER240524P00061000 | 2024-05-03 10:41AM EDT | 61.00 | 0.60 | 0.59 | 0.63 | -0.30 | -25.00% | 7 | 47 | 52.78% |
| UBER240524P00062000 | 2024-05-03 9:30AM EDT | 62.00 | 0.82 | 0.76 | 0.79 | -0.31 | -27.43% | 4 | 127 | 52.59% |
| UBER240524P00063000 | 2024-05-02 12:35PM EDT | 63.00 | 1.41 | 0.93 | 0.98 | 0.00 | - | 6 | 187 | 52.05% |
| UBER240524P00064000 | 2024-05-03 9:30AM EDT | 64.00 | 1.28 | 1.14 | 1.19 | -0.30 | -18.99% | 2 | 24 | 51.51% |
| UBER240524P00065000 | 2024-05-03 9:30AM EDT | 65.00 | 1.47 | 1.40 | 1.46 | -0.58 | -28.29% | 5 | 221 | 51.32% |
| UBER240524P00066000 | 2024-05-02 12:04PM EDT | 66.00 | 2.27 | 1.70 | 1.77 | 0.00 | - | 23 | 57 | 51.12% |
| UBER240524P00067000 | 2024-05-02 12:03PM EDT | 67.00 | 2.66 | 2.05 | 2.11 | 0.00 | - | 5 | 42 | 50.88% |
| UBER240524P00068000 | 2024-05-03 10:35AM EDT | 68.00 | 2.54 | 2.45 | 2.54 | -0.63 | -19.87% | 4 | 453 | 51.05% |
| UBER240524P00069000 | 2024-05-03 10:34AM EDT | 69.00 | 2.97 | 2.79 | 2.94 | -0.78 | -20.80% | 2 | 121 | 50.95% |
| UBER240524P00070000 | 2024-05-03 10:12AM EDT | 70.00 | 3.58 | 3.35 | 3.45 | -0.82 | -18.64% | 13 | 548 | 50.42% |
| UBER240524P00071000 | 2024-05-02 10:29AM EDT | 71.00 | 4.94 | 3.85 | 4.00 | 0.00 | - | 15 | 48 | 50.17% |
| UBER240524P00072000 | 2024-05-03 9:55AM EDT | 72.00 | 4.65 | 4.45 | 4.55 | -0.91 | -16.37% | 2 | 75 | 50.00% |
| UBER240524P00073000 | 2024-05-03 9:54AM EDT | 73.00 | 5.30 | 5.05 | 5.20 | -1.00 | -15.87% | 3 | 180 | 51.03% |
| UBER240524P00074000 | 2024-05-03 9:48AM EDT | 74.00 | 6.05 | 5.70 | 5.85 | -2.65 | -30.46% | 1 | 46 | 50.73% |
| UBER240524P00075000 | 2024-05-03 9:38AM EDT | 75.00 | 7.20 | 6.50 | 6.65 | -0.55 | -7.10% | 2 | 94 | 51.00% |
| UBER240524P00076000 | 2024-05-01 11:44AM EDT | 76.00 | 9.40 | 7.20 | 7.40 | 0.00 | - | 9 | 75 | 50.68% |
| UBER240524P00077000 | 2024-04-25 10:09AM EDT | 77.00 | 9.00 | 7.90 | 8.15 | 0.00 | - | 2 | 24 | 52.03% |
| UBER240524P00078000 | 2024-05-02 10:45AM EDT | 78.00 | 10.25 | 8.70 | 8.95 | 0.00 | - | 1 | 13 | 52.00% |
| UBER240524P00079000 | 2024-05-02 1:13PM EDT | 79.00 | 11.25 | 9.45 | 9.70 | 0.00 | - | 1 | 27 | 50.29% |
| UBER240524P00080000 | 2024-05-02 1:13PM EDT | 80.00 | 12.15 | 10.40 | 10.70 | 0.00 | - | 1 | 18 | 50.05% |
| UBER240524P00081000 | 2024-04-29 3:14PM EDT | 81.00 | 13.79 | 11.25 | 11.65 | 0.00 | - | 10 | 26 | 50.54% |
| UBER240524P00082000 | 2024-04-29 3:19PM EDT | 82.00 | 14.72 | 12.15 | 12.35 | 0.00 | - | 10 | 3 | 50.59% |
| UBER240524P00083000 | 2024-04-22 9:45AM EDT | 83.00 | 13.50 | 13.15 | 13.35 | 0.00 | - | 2 | 1 | 50.10% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 85.00 | 17.62 | 14.95 | 15.25 | 0.00 | - | 10 | 3 | 55.18% |
© 2024 Yahoo. All rights reserved.