Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531C00055000 | 2024-05-03 10:52AM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240531C00058000 | 2024-04-30 2:10PM EDT | 58.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00059000 | 2024-04-25 11:58AM EDT | 59.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00060000 | 2024-04-24 9:55AM EDT | 60.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00061000 | 2024-04-26 3:56PM EDT | 61.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240531C00062000 | 2024-05-02 3:27PM EDT | 62.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00063000 | 2024-05-02 1:13PM EDT | 63.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531C00064000 | 2024-04-24 2:01PM EDT | 64.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00065000 | 2024-05-03 10:24AM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240531C00066000 | 2024-05-03 1:44PM EDT | 66.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240531C00067000 | 2024-05-03 10:40AM EDT | 67.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240531C00068000 | 2024-05-03 3:57PM EDT | 68.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| UBER240531C00069000 | 2024-05-03 3:58PM EDT | 69.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| UBER240531C00070000 | 2024-05-03 1:51PM EDT | 70.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| UBER240531C00071000 | 2024-05-03 12:41PM EDT | 71.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UBER240531C00072000 | 2024-05-03 3:36PM EDT | 72.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UBER240531C00073000 | 2024-05-03 2:59PM EDT | 73.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UBER240531C00074000 | 2024-05-02 1:14PM EDT | 74.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UBER240531C00075000 | 2024-05-03 2:55PM EDT | 75.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| UBER240531C00076000 | 2024-05-03 12:01PM EDT | 76.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UBER240531C00077000 | 2024-05-03 12:32PM EDT | 77.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER240531C00078000 | 2024-05-03 3:28PM EDT | 78.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UBER240531C00079000 | 2024-05-03 11:41AM EDT | 79.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240531C00080000 | 2024-05-03 3:54PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| UBER240531C00081000 | 2024-05-03 2:39PM EDT | 81.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240531C00082000 | 2024-05-03 2:41PM EDT | 82.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER240531C00083000 | 2024-05-03 12:17PM EDT | 83.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240531C00084000 | 2024-05-03 12:17PM EDT | 84.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240531C00085000 | 2024-05-03 9:31AM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240531C00086000 | 2024-05-02 1:42PM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| UBER240531C00087000 | 2024-05-03 11:13AM EDT | 87.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240531C00088000 | 2024-04-26 12:30PM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240531C00090000 | 2024-05-03 11:52AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER240531C00095000 | 2024-04-18 3:42PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UBER240531C00105000 | 2024-04-22 12:39PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531P00050000 | 2024-04-29 1:44PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UBER240531P00055000 | 2024-05-03 12:35PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240531P00056000 | 2024-05-03 2:46PM EDT | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240531P00057000 | 2024-04-30 1:53PM EDT | 57.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UBER240531P00058000 | 2024-05-02 1:29PM EDT | 58.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| UBER240531P00059000 | 2024-05-03 11:22AM EDT | 59.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240531P00060000 | 2024-05-03 12:17PM EDT | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UBER240531P00061000 | 2024-05-03 9:48AM EDT | 61.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240531P00062000 | 2024-05-03 2:33PM EDT | 62.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240531P00063000 | 2024-05-03 11:02AM EDT | 63.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER240531P00064000 | 2024-05-03 3:49PM EDT | 64.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| UBER240531P00065000 | 2024-05-03 3:46PM EDT | 65.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| UBER240531P00066000 | 2024-05-03 3:46PM EDT | 66.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER240531P00067000 | 2024-05-03 12:17PM EDT | 67.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UBER240531P00068000 | 2024-05-03 2:04PM EDT | 68.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| UBER240531P00069000 | 2024-05-03 3:40PM EDT | 69.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| UBER240531P00070000 | 2024-05-03 3:51PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240531P00071000 | 2024-05-03 10:11AM EDT | 71.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00072000 | 2024-05-03 3:26PM EDT | 72.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240531P00073000 | 2024-05-03 1:01PM EDT | 73.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240531P00074000 | 2024-05-01 12:29PM EDT | 74.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00075000 | 2024-05-03 10:35AM EDT | 75.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER240531P00076000 | 2024-04-30 11:23AM EDT | 76.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER240531P00078000 | 2024-04-23 2:39PM EDT | 78.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00079000 | 2024-04-29 2:04PM EDT | 79.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531P00080000 | 2024-04-19 2:17PM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240531P00081000 | 2024-04-29 3:16PM EDT | 81.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531P00082000 | 2024-04-29 3:17PM EDT | 82.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240531P00084000 | 2024-04-29 3:16PM EDT | 84.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 85.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 90.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.