UK markets open in 1 hour 59 minutes
NIKKEI 225
38,382.61 +830.45 (+2.21%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,339.30 -2.80 (-0.12%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,801.86 +584.08 (+1.10%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2024-04-19 1:36PM EDT | 17.50 | 52.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00020000 | 2024-04-08 9:53AM EDT | 20.00 | 55.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00022500 | 2024-02-20 10:32AM EDT | 22.50 | 56.08 | 57.15 | 59.10 | 0.00 | - | 5 | 56 | 383.98% |
| UBER240719C00025000 | 2024-04-22 9:47AM EDT | 25.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240719C00027500 | 2024-04-22 9:47AM EDT | 27.50 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00030000 | 2024-04-02 9:40AM EDT | 30.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00032500 | 2024-04-23 9:41AM EDT | 32.50 | 37.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240719C00035000 | 2024-04-02 10:41AM EDT | 35.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00037500 | 2024-04-23 12:27PM EDT | 37.50 | 34.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00040000 | 2024-04-22 3:35PM EDT | 40.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00042500 | 2024-04-23 3:27PM EDT | 42.50 | 28.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 45.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00047500 | 2024-04-15 10:11AM EDT | 47.50 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00050000 | 2024-04-23 12:43PM EDT | 50.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00052500 | 2024-04-19 9:42AM EDT | 52.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00055000 | 2024-04-23 9:39AM EDT | 55.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719C00057500 | 2024-04-23 10:04AM EDT | 57.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719C00060000 | 2024-04-23 3:11PM EDT | 60.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UBER240719C00062500 | 2024-04-23 2:12PM EDT | 62.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240719C00065000 | 2024-04-23 3:19PM EDT | 65.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| UBER240719C00067500 | 2024-04-23 10:48AM EDT | 67.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240719C00070000 | 2024-04-23 3:12PM EDT | 70.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| UBER240719C00072500 | 2024-04-23 3:56PM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| UBER240719C00075000 | 2024-04-23 3:41PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| UBER240719C00077500 | 2024-04-23 2:54PM EDT | 77.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| UBER240719C00080000 | 2024-04-23 3:44PM EDT | 80.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| UBER240719C00082500 | 2024-04-23 3:24PM EDT | 82.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| UBER240719C00085000 | 2024-04-23 3:08PM EDT | 85.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| UBER240719C00087500 | 2024-04-23 9:35AM EDT | 87.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UBER240719C00090000 | 2024-04-23 1:08PM EDT | 90.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UBER240719C00095000 | 2024-04-23 3:09PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240719C00100000 | 2024-04-23 3:58PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UBER240719C00105000 | 2024-04-23 10:06AM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240719C00110000 | 2024-04-23 10:06AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719C00115000 | 2024-04-23 10:05AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719C00120000 | 2024-04-22 3:38PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2024-01-12 12:42PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 325 | 114.84% |
| UBER240719P00020000 | 2024-03-11 11:49AM EDT | 20.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 170 | 100.78% |
| UBER240719P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UBER240719P00025000 | 2024-04-08 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240719P00027500 | 2024-03-26 12:23PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER240719P00030000 | 2024-04-11 1:27PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UBER240719P00032500 | 2024-04-18 2:55PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| UBER240719P00035000 | 2024-04-23 10:06AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719P00037500 | 2024-04-23 10:05AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719P00040000 | 2024-04-23 10:06AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719P00042500 | 2024-04-23 10:06AM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719P00045000 | 2024-04-23 10:07AM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240719P00047500 | 2024-04-23 10:08AM EDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240719P00050000 | 2024-04-23 10:09AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240719P00052500 | 2024-04-22 10:23AM EDT | 52.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240719P00055000 | 2024-04-23 3:34PM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240719P00057500 | 2024-04-23 10:49AM EDT | 57.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER240719P00060000 | 2024-04-23 3:00PM EDT | 60.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UBER240719P00062500 | 2024-04-23 3:07PM EDT | 62.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UBER240719P00065000 | 2024-04-23 3:31PM EDT | 65.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| UBER240719P00067500 | 2024-04-23 3:00PM EDT | 67.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| UBER240719P00070000 | 2024-04-23 3:26PM EDT | 70.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| UBER240719P00072500 | 2024-04-23 3:54PM EDT | 72.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 0.00% |
| UBER240719P00075000 | 2024-04-23 2:58PM EDT | 75.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UBER240719P00077500 | 2024-04-23 12:25PM EDT | 77.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240719P00080000 | 2024-04-23 9:34AM EDT | 80.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719P00082500 | 2024-04-23 10:26AM EDT | 82.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240719P00085000 | 2024-04-23 11:50AM EDT | 85.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719P00087500 | 2024-04-10 3:07PM EDT | 87.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240719P00090000 | 2024-04-19 11:19AM EDT | 90.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240719P00095000 | 2024-04-23 12:39PM EDT | 95.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 100.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.