UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.01 +0.20 (+0.24%) GOLD FUTURES
2,344.10 +5.70 (+0.24%) DOW
38,124.92 -336.00 (-0.87%) Bitcoin GBP
51,662.56 -61.14 (-0.12%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-04-23 3:44PM EDT | 12.50 | 58.88 | 57.70 | 58.35 | 0.00 | - | 10 | 565 | 121.09% |
| UBER250117C00015000 | 2024-04-23 12:09PM EDT | 15.00 | 56.25 | 55.25 | 56.00 | 0.00 | - | 2 | 194 | 112.11% |
| UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 234.08% |
| UBER250117C00020000 | 2024-04-19 3:43PM EDT | 20.00 | 49.98 | 50.60 | 51.05 | 0.00 | - | 1 | 1,603 | 97.41% |
| UBER250117C00022500 | 2024-04-09 3:19PM EDT | 22.50 | 53.30 | 48.30 | 48.80 | 0.00 | - | 1 | 235 | 93.95% |
| UBER250117C00025000 | 2024-04-25 11:58AM EDT | 25.00 | 45.50 | 45.95 | 46.35 | -1.62 | -3.44% | 5 | 702 | 87.89% |
| UBER250117C00027500 | 2024-04-19 2:45PM EDT | 27.50 | 43.00 | 43.45 | 44.00 | 0.00 | - | 31 | 442 | 81.91% |
| UBER250117C00030000 | 2024-04-24 11:10AM EDT | 30.00 | 39.84 | 41.30 | 41.70 | 0.00 | - | 4 | 7,753 | 79.39% |
| UBER250117C00032500 | 2024-04-24 9:45AM EDT | 32.50 | 38.37 | 38.90 | 39.30 | 0.00 | - | 7 | 789 | 74.32% |
| UBER250117C00035000 | 2024-04-25 11:37AM EDT | 35.00 | 36.02 | 36.65 | 36.95 | +1.32 | +3.80% | 2 | 3,446 | 70.73% |
| UBER250117C00037500 | 2024-04-22 3:48PM EDT | 37.50 | 33.00 | 34.20 | 34.75 | 0.00 | - | 8 | 1,559 | 66.89% |
| UBER250117C00040000 | 2024-04-24 2:32PM EDT | 40.00 | 30.96 | 32.25 | 32.45 | 0.00 | - | 17 | 5,684 | 65.04% |
| UBER250117C00042500 | 2024-04-19 12:42PM EDT | 42.50 | 28.71 | 30.05 | 30.25 | 0.00 | - | 4 | 2,314 | 62.26% |
| UBER250117C00045000 | 2024-04-25 11:13AM EDT | 45.00 | 27.10 | 27.85 | 28.10 | +1.44 | +5.61% | 1 | 6,550 | 59.57% |
| UBER250117C00047500 | 2024-04-25 1:12PM EDT | 47.50 | 25.90 | 25.85 | 26.05 | +1.20 | +4.86% | 51 | 1,817 | 57.81% |
| UBER250117C00050000 | 2024-04-25 11:31AM EDT | 50.00 | 23.15 | 23.90 | 24.05 | -0.15 | -0.64% | 27 | 8,594 | 56.13% |
| UBER250117C00052500 | 2024-04-25 1:12PM EDT | 52.50 | 21.87 | 22.00 | 22.10 | -0.63 | -2.80% | 78 | 1,443 | 54.46% |
| UBER250117C00055000 | 2024-04-25 1:04PM EDT | 55.00 | 20.20 | 20.10 | 20.30 | +0.85 | +4.39% | 36 | 3,153 | 52.92% |
| UBER250117C00057500 | 2024-04-25 1:12PM EDT | 57.50 | 18.35 | 18.40 | 18.55 | +1.89 | +11.48% | 98 | 3,923 | 51.76% |
| UBER250117C00060000 | 2024-04-25 12:34PM EDT | 60.00 | 16.55 | 16.70 | 16.85 | +0.56 | +3.50% | 255 | 3,066 | 50.39% |
| UBER250117C00062500 | 2024-04-25 12:49PM EDT | 62.50 | 15.20 | 15.15 | 15.30 | +0.96 | +6.74% | 29 | 1,238 | 49.76% |
| UBER250117C00065000 | 2024-04-24 3:55PM EDT | 65.00 | 13.15 | 13.70 | 13.85 | -0.15 | -1.13% | 40 | 7,704 | 48.89% |
| UBER250117C00067500 | 2024-04-25 1:09PM EDT | 67.50 | 12.30 | 12.35 | 12.50 | +0.22 | +1.82% | 72 | 803 | 48.11% |
| UBER250117C00070000 | 2024-04-25 12:54PM EDT | 70.00 | 11.12 | 11.10 | 11.20 | +0.37 | +3.44% | 83 | 5,645 | 47.20% |
| UBER250117C00072500 | 2024-04-25 12:13PM EDT | 72.50 | 9.70 | 9.95 | 10.05 | +0.75 | +8.38% | 1 | 1,346 | 46.59% |
| UBER250117C00075000 | 2024-04-25 12:40PM EDT | 75.00 | 8.85 | 8.90 | 9.00 | +0.60 | +7.27% | 55 | 3,119 | 46.08% |
| UBER250117C00077500 | 2024-04-25 11:46AM EDT | 77.50 | 7.53 | 7.90 | 8.05 | +0.14 | +1.89% | 2 | 826 | 45.64% |
| UBER250117C00080000 | 2024-04-25 1:46PM EDT | 80.00 | 7.08 | 7.05 | 7.15 | +0.53 | +8.09% | 34 | 5,775 | 45.11% |
| UBER250117C00082500 | 2024-04-25 11:19AM EDT | 82.50 | 5.90 | 6.25 | 6.35 | +0.30 | +5.36% | 91 | 905 | 44.69% |
| UBER250117C00085000 | 2024-04-24 3:49PM EDT | 85.00 | 5.22 | 5.50 | 5.60 | 0.00 | - | 48 | 2,598 | 44.19% |
| UBER250117C00087500 | 2024-04-24 3:47PM EDT | 87.50 | 4.60 | 4.85 | 4.95 | 0.00 | - | 231 | 1,128 | 43.84% |
| UBER250117C00090000 | 2024-04-25 10:41AM EDT | 90.00 | 4.15 | 4.25 | 4.35 | +0.10 | +2.47% | 12 | 6,732 | 43.45% |
| UBER250117C00095000 | 2024-04-25 1:20PM EDT | 95.00 | 3.31 | 3.30 | 3.40 | +0.55 | +19.93% | 5 | 1,856 | 43.05% |
| UBER250117C00100000 | 2024-04-25 1:39PM EDT | 100.00 | 2.59 | 2.53 | 2.61 | +0.19 | +7.92% | 62 | 4,545 | 42.53% |
| UBER250117C00105000 | 2024-04-25 11:31AM EDT | 105.00 | 1.85 | 1.94 | 2.05 | -0.02 | -1.07% | 1 | 959 | 42.44% |
| UBER250117C00110000 | 2024-04-23 3:52PM EDT | 110.00 | 1.59 | 1.50 | 1.55 | 0.00 | - | 16 | 2,469 | 41.96% |
| UBER250117C00115000 | 2024-04-24 3:50PM EDT | 115.00 | 1.10 | 1.13 | 1.20 | 0.00 | - | 22 | 329 | 41.82% |
| UBER250117C00120000 | 2024-04-25 12:11PM EDT | 120.00 | 0.88 | 0.86 | 0.93 | +0.06 | +7.32% | 3 | 2,500 | 41.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-04-24 10:04AM EDT | 12.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 2,046 | 80.47% |
| UBER250117P00015000 | 2024-04-23 9:52AM EDT | 15.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 2 | 2,869 | 78.71% |
| UBER250117P00017500 | 2024-04-25 11:41AM EDT | 17.50 | 0.17 | 0.03 | 0.17 | -0.01 | -5.56% | 2 | 2,402 | 73.24% |
| UBER250117P00020000 | 2024-04-25 11:42AM EDT | 20.00 | 0.17 | 0.09 | 0.18 | -0.01 | -5.56% | 2 | 2,654 | 69.34% |
| UBER250117P00022500 | 2024-04-25 11:44AM EDT | 22.50 | 0.18 | 0.12 | 0.18 | -0.02 | -10.00% | 2 | 1,591 | 64.06% |
| UBER250117P00025000 | 2024-04-23 2:42PM EDT | 25.00 | 0.19 | 0.18 | 0.29 | 0.00 | - | 3 | 6,058 | 62.84% |
| UBER250117P00027500 | 2024-04-25 11:37AM EDT | 27.50 | 0.25 | 0.19 | 0.41 | -0.04 | -13.79% | 1 | 14,720 | 59.96% |
| UBER250117P00030000 | 2024-04-23 9:54AM EDT | 30.00 | 0.36 | 0.25 | 0.38 | 0.00 | - | 2 | 10,868 | 55.37% |
| UBER250117P00032500 | 2024-04-23 9:54AM EDT | 32.50 | 0.36 | 0.25 | 0.50 | 0.00 | - | 2 | 5,392 | 52.34% |
| UBER250117P00035000 | 2024-04-18 10:38AM EDT | 35.00 | 0.45 | 0.45 | 0.59 | 0.00 | - | 2 | 5,595 | 51.17% |
| UBER250117P00037500 | 2024-04-18 10:39AM EDT | 37.50 | 0.65 | 0.50 | 0.78 | 0.00 | - | 2 | 2,657 | 51.32% |
| UBER250117P00040000 | 2024-04-25 11:06AM EDT | 40.00 | 0.84 | 0.75 | 0.79 | +0.04 | +5.00% | 5 | 13,348 | 47.00% |
| UBER250117P00042500 | 2024-04-25 12:54PM EDT | 42.50 | 1.01 | 0.98 | 1.01 | -0.12 | -10.62% | 7 | 955 | 45.63% |
| UBER250117P00045000 | 2024-04-25 12:36PM EDT | 45.00 | 1.28 | 1.25 | 1.28 | -0.03 | -2.29% | 52 | 6,662 | 44.36% |
| UBER250117P00047500 | 2024-04-24 2:06PM EDT | 47.50 | 1.72 | 1.59 | 1.62 | 0.00 | - | 108 | 2,248 | 43.31% |
| UBER250117P00050000 | 2024-04-25 11:00AM EDT | 50.00 | 2.05 | 1.98 | 2.02 | -0.08 | -3.76% | 10 | 5,905 | 42.24% |
| UBER250117P00052500 | 2024-04-25 10:50AM EDT | 52.50 | 2.71 | 2.47 | 2.51 | -0.05 | -1.81% | 4 | 7,463 | 41.36% |
| UBER250117P00055000 | 2024-04-25 12:42PM EDT | 55.00 | 3.13 | 3.05 | 3.10 | -0.32 | -9.28% | 2 | 6,441 | 40.60% |
| UBER250117P00057500 | 2024-04-25 12:45PM EDT | 57.50 | 3.80 | 3.70 | 3.80 | -0.25 | -6.17% | 1 | 2,428 | 39.98% |
| UBER250117P00060000 | 2024-04-25 11:19AM EDT | 60.00 | 4.81 | 4.45 | 4.55 | +0.04 | +0.84% | 35 | 6,317 | 39.13% |
| UBER250117P00062500 | 2024-04-25 11:59AM EDT | 62.50 | 5.60 | 5.30 | 5.45 | +0.05 | +0.90% | 27 | 3,913 | 38.54% |
| UBER250117P00065000 | 2024-04-25 12:44PM EDT | 65.00 | 6.46 | 6.30 | 6.40 | -0.35 | -5.14% | 36 | 3,547 | 37.72% |
| UBER250117P00067500 | 2024-04-25 9:30AM EDT | 67.50 | 7.55 | 7.40 | 7.50 | -0.64 | -7.22% | 2 | 2,797 | 37.10% |
| UBER250117P00070000 | 2024-04-25 11:02AM EDT | 70.00 | 9.10 | 8.60 | 8.70 | -0.25 | -2.67% | 27 | 3,317 | 36.45% |
| UBER250117P00072500 | 2024-04-25 12:48PM EDT | 72.50 | 10.00 | 9.90 | 10.00 | -0.75 | -6.98% | 6 | 894 | 35.78% |
| UBER250117P00075000 | 2024-04-24 12:07PM EDT | 75.00 | 12.44 | 11.30 | 11.40 | 0.00 | - | 9 | 1,323 | 35.07% |
| UBER250117P00077500 | 2024-04-24 12:07PM EDT | 77.50 | 14.06 | 12.80 | 12.90 | 0.00 | - | 1 | 601 | 34.34% |
| UBER250117P00080000 | 2024-04-25 11:20AM EDT | 80.00 | 15.15 | 14.40 | 14.55 | +0.05 | +0.33% | 50 | 956 | 33.81% |
| UBER250117P00082500 | 2024-04-25 12:51PM EDT | 82.50 | 16.30 | 16.10 | 16.30 | -0.85 | -4.96% | 54 | 419 | 33.29% |
| UBER250117P00085000 | 2024-04-25 1:12PM EDT | 85.00 | 18.20 | 17.90 | 18.10 | -0.97 | -5.06% | 88 | 1,672 | 32.56% |
| UBER250117P00087500 | 2024-04-23 3:50PM EDT | 87.50 | 19.35 | 19.80 | 20.05 | 0.00 | - | 85 | 176 | 32.13% |
| UBER250117P00090000 | 2024-04-24 10:11AM EDT | 90.00 | 22.87 | 21.80 | 21.95 | 0.00 | - | 90 | 424 | 30.97% |
| UBER250117P00095000 | 2024-04-25 12:49PM EDT | 95.00 | 26.24 | 25.95 | 26.20 | -1.48 | -5.34% | 92 | 414 | 29.83% |
| UBER250117P00100000 | 2024-04-23 10:50AM EDT | 100.00 | 30.04 | 30.40 | 30.65 | 0.00 | - | 75 | 354 | 28.22% |
| UBER250117P00105000 | 2024-04-15 1:10PM EDT | 105.00 | 31.30 | 34.75 | 35.35 | 0.00 | - | 9 | 11 | 27.10% |
| UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 33.00 | 34.45 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.