UK markets open in 2 hours 30 minutes
NIKKEI 225
38,388.53 +836.37 (+2.23%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.46 +0.10 (+0.12%) GOLD FUTURES
2,340.30 -1.80 (-0.08%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,580.50 +245.10 (+0.46%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00012500 | 2024-04-09 9:46AM EDT | 12.50 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00015000 | 2024-04-19 11:30AM EDT | 15.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00017500 | 2024-04-19 11:29AM EDT | 17.50 | 51.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UBER240621C00020000 | 2024-04-19 2:43PM EDT | 20.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00022500 | 2024-04-12 3:39PM EDT | 22.50 | 52.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240621C00025000 | 2024-04-19 11:06AM EDT | 25.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00027500 | 2024-04-19 2:07PM EDT | 27.50 | 42.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UBER240621C00030000 | 2024-04-19 11:08AM EDT | 30.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240621C00032500 | 2024-04-23 9:42AM EDT | 32.50 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00035000 | 2024-04-22 12:54PM EDT | 35.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00037500 | 2024-04-17 12:35PM EDT | 37.50 | 34.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00040000 | 2024-04-22 10:31AM EDT | 40.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00042500 | 2024-04-19 11:37AM EDT | 42.50 | 27.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER240621C00045000 | 2024-04-23 10:35AM EDT | 45.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00047500 | 2024-04-19 3:46PM EDT | 47.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240621C00050000 | 2024-04-23 1:03PM EDT | 50.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240621C00052500 | 2024-04-22 9:53AM EDT | 52.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00055000 | 2024-04-23 2:53PM EDT | 55.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00057500 | 2024-04-23 3:53PM EDT | 57.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00060000 | 2024-04-23 12:39PM EDT | 60.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240621C00062500 | 2024-04-23 12:29PM EDT | 62.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240621C00065000 | 2024-04-23 3:06PM EDT | 65.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00067500 | 2024-04-23 2:45PM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240621C00070000 | 2024-04-23 3:59PM EDT | 70.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| UBER240621C00072500 | 2024-04-23 3:48PM EDT | 72.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 1.56% |
| UBER240621C00075000 | 2024-04-23 3:52PM EDT | 75.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 3.13% |
| UBER240621C00077500 | 2024-04-23 2:50PM EDT | 77.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| UBER240621C00080000 | 2024-04-23 3:59PM EDT | 80.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| UBER240621C00082500 | 2024-04-23 3:11PM EDT | 82.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| UBER240621C00085000 | 2024-04-23 3:15PM EDT | 85.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| UBER240621C00087500 | 2024-04-23 3:27PM EDT | 87.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UBER240621C00090000 | 2024-04-23 3:20PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| UBER240621C00095000 | 2024-04-23 3:12PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| UBER240621C00100000 | 2024-04-23 10:10AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240621C00105000 | 2024-04-23 10:10AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240621C00110000 | 2024-04-19 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240621C00115000 | 2024-04-16 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UBER240621C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00012500 | 2024-04-15 10:32AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00015000 | 2024-03-15 2:50PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 159.38% |
| UBER240621P00017500 | 2024-04-03 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240621P00020000 | 2024-04-19 12:45PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00022500 | 2024-04-18 9:42AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00025000 | 2024-04-22 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UBER240621P00027500 | 2024-04-17 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER240621P00030000 | 2024-04-18 1:53PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UBER240621P00032500 | 2024-04-18 10:04AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240621P00035000 | 2024-04-15 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER240621P00037500 | 2024-04-23 10:10AM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240621P00040000 | 2024-04-19 2:45PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UBER240621P00042500 | 2024-04-19 2:45PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240621P00045000 | 2024-04-23 12:42PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240621P00047500 | 2024-04-23 10:11AM EDT | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240621P00050000 | 2024-04-23 12:05PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| UBER240621P00052500 | 2024-04-22 2:00PM EDT | 52.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240621P00055000 | 2024-04-23 3:44PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UBER240621P00057500 | 2024-04-23 3:44PM EDT | 57.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| UBER240621P00060000 | 2024-04-23 2:53PM EDT | 60.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| UBER240621P00062500 | 2024-04-23 3:44PM EDT | 62.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| UBER240621P00065000 | 2024-04-23 3:43PM EDT | 65.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UBER240621P00067500 | 2024-04-23 2:36PM EDT | 67.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| UBER240621P00070000 | 2024-04-23 3:00PM EDT | 70.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.78% |
| UBER240621P00072500 | 2024-04-23 2:24PM EDT | 72.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 0.00% |
| UBER240621P00075000 | 2024-04-23 3:37PM EDT | 75.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| UBER240621P00077500 | 2024-04-23 3:57PM EDT | 77.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UBER240621P00080000 | 2024-04-23 11:32AM EDT | 80.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621P00082500 | 2024-04-22 1:48PM EDT | 82.50 | 13.51 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| UBER240621P00085000 | 2024-04-23 3:59PM EDT | 85.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621P00087500 | 2024-04-23 9:54AM EDT | 87.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 90.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| UBER240621P00095000 | 2024-04-15 11:32AM EDT | 95.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| UBER240621P00105000 | 2024-04-09 1:02PM EDT | 105.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621P00110000 | 2024-02-29 12:31PM EDT | 110.00 | 31.52 | 32.90 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.