Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00040000 | 2024-05-03 3:23PM EDT | 40.00 | 29.35 | 30.35 | 31.60 | 0.00 | - | 15 | 16 | 0.00% |
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 45.00 | 28.69 | 26.25 | 26.50 | 0.00 | - | - | 1 | 0.00% |
| UBER240510C00048500 | 2024-05-02 1:52PM EDT | 48.50 | 19.80 | 22.00 | 22.90 | 0.00 | - | - | 4 | 0.00% |
| UBER240510C00050000 | 2024-05-03 1:48PM EDT | 50.00 | 19.82 | 21.10 | 23.00 | 0.00 | - | 1 | 117 | 227.93% |
| UBER240510C00051000 | 2024-05-06 1:04PM EDT | 51.00 | 20.90 | 20.40 | 20.60 | 0.00 | - | 2 | 3 | 0.00% |
| UBER240510C00052000 | 2024-05-01 3:11PM EDT | 52.00 | 17.20 | 19.05 | 20.10 | 0.00 | - | - | 1 | 213.28% |
| UBER240510C00054000 | 2024-05-06 3:51PM EDT | 54.00 | 17.50 | 17.40 | 18.60 | 0.00 | - | 12 | 13 | 182.03% |
| UBER240510C00055000 | 2024-05-06 2:05PM EDT | 55.00 | 16.70 | 16.40 | 16.80 | 0.00 | - | 12 | 27 | 145.51% |
| UBER240510C00056000 | 2024-05-06 12:45PM EDT | 56.00 | 16.30 | 15.40 | 15.95 | 0.00 | - | 3 | 7 | 107.03% |
| UBER240510C00058000 | 2024-04-29 10:21AM EDT | 58.00 | 10.80 | 13.40 | 13.75 | 0.00 | - | 76 | 32 | 112.50% |
| UBER240510C00059000 | 2024-05-06 12:00PM EDT | 59.00 | 14.15 | 12.40 | 12.70 | 0.00 | - | 5 | 4 | 94.53% |
| UBER240510C00060000 | 2024-05-06 12:18PM EDT | 60.00 | 12.20 | 11.50 | 11.70 | 0.00 | - | 21 | 131 | 87.50% |
| UBER240510C00061000 | 2024-05-06 1:08PM EDT | 61.00 | 11.00 | 10.40 | 11.30 | 0.00 | - | 1 | 12 | 102.73% |
| UBER240510C00062000 | 2024-05-06 2:01PM EDT | 62.00 | 10.05 | 9.65 | 9.80 | 0.00 | - | 21 | 37 | 78.13% |
| UBER240510C00063000 | 2024-05-06 3:53PM EDT | 63.00 | 8.87 | 8.75 | 8.90 | 0.00 | - | 67 | 208 | 83.59% |
| UBER240510C00064000 | 2024-05-06 3:56PM EDT | 64.00 | 8.00 | 7.90 | 8.80 | 0.00 | - | 7 | 32 | 112.01% |
| UBER240510C00065000 | 2024-05-07 9:53AM EDT | 65.00 | 6.90 | 6.75 | 7.20 | -0.05 | -0.72% | 28 | 249 | 79.20% |
| UBER240510C00066000 | 2024-05-06 3:59PM EDT | 66.00 | 6.50 | 6.20 | 6.30 | +0.06 | +0.93% | 1 | 333 | 86.04% |
| UBER240510C00067000 | 2024-05-07 9:48AM EDT | 67.00 | 5.30 | 5.55 | 5.65 | -0.40 | -7.02% | 63 | 302 | 91.99% |
| UBER240510C00068000 | 2024-05-07 10:01AM EDT | 68.00 | 4.84 | 4.85 | 4.95 | -0.21 | -4.16% | 135 | 1,018 | 92.58% |
| UBER240510C00069000 | 2024-05-07 10:01AM EDT | 69.00 | 4.20 | 4.10 | 4.25 | -0.15 | -3.42% | 136 | 1,876 | 90.23% |
| UBER240510C00070000 | 2024-05-07 10:02AM EDT | 70.00 | 3.70 | 3.70 | 3.75 | -0.15 | -4.05% | 376 | 7,089 | 95.70% |
| UBER240510C00071000 | 2024-05-07 10:04AM EDT | 71.00 | 3.20 | 3.15 | 3.25 | -0.10 | -2.99% | 204 | 1,110 | 96.34% |
| UBER240510C00072000 | 2024-05-07 10:03AM EDT | 72.00 | 2.75 | 2.64 | 2.69 | -0.08 | -2.85% | 565 | 2,411 | 94.78% |
| UBER240510C00073000 | 2024-05-07 10:04AM EDT | 73.00 | 2.27 | 2.27 | 2.31 | -0.15 | -6.12% | 207 | 1,900 | 96.68% |
| UBER240510C00074000 | 2024-05-07 9:52AM EDT | 74.00 | 1.70 | 1.88 | 1.98 | -0.20 | -10.53% | 190 | 1,913 | 97.46% |
| UBER240510C00075000 | 2024-05-07 10:03AM EDT | 75.00 | 1.57 | 1.56 | 1.60 | -0.07 | -4.27% | 629 | 3,933 | 96.78% |
| UBER240510C00076000 | 2024-05-07 9:48AM EDT | 76.00 | 1.16 | 1.08 | 1.28 | -0.15 | -11.45% | 72 | 6,580 | 92.29% |
| UBER240510C00077000 | 2024-05-07 10:02AM EDT | 77.00 | 1.04 | 0.92 | 1.03 | -0.04 | -3.70% | 181 | 1,171 | 93.55% |
| UBER240510C00078000 | 2024-05-07 10:04AM EDT | 78.00 | 0.74 | 0.63 | 0.83 | -0.14 | -14.58% | 178 | 1,818 | 91.31% |
| UBER240510C00079000 | 2024-05-07 10:01AM EDT | 79.00 | 0.63 | 0.62 | 0.65 | -0.07 | -10.00% | 89 | 490 | 94.63% |
| UBER240510C00080000 | 2024-05-07 10:02AM EDT | 80.00 | 0.50 | 0.47 | 0.51 | -0.06 | -11.54% | 1,609 | 5,530 | 94.04% |
| UBER240510C00081000 | 2024-05-07 10:01AM EDT | 81.00 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 43 | 2,610 | 93.55% |
| UBER240510C00082000 | 2024-05-07 9:59AM EDT | 82.00 | 0.27 | 0.26 | 0.29 | -0.06 | -18.18% | 212 | 960 | 92.58% |
| UBER240510C00083000 | 2024-05-07 9:57AM EDT | 83.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 180 | 755 | 93.16% |
| UBER240510C00084000 | 2024-05-07 9:57AM EDT | 84.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 51 | 951 | 92.77% |
| UBER240510C00085000 | 2024-05-07 9:59AM EDT | 85.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 146 | 822 | 94.34% |
| UBER240510C00086000 | 2024-05-07 9:49AM EDT | 86.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 118 | 496 | 93.95% |
| UBER240510C00087000 | 2024-05-07 10:02AM EDT | 87.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 14 | 258 | 93.75% |
| UBER240510C00088000 | 2024-05-07 9:50AM EDT | 88.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 153 | 302 | 94.92% |
| UBER240510C00089000 | 2024-05-06 2:36PM EDT | 89.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 65 | 115 | 92.97% |
| UBER240510C00090000 | 2024-05-07 9:52AM EDT | 90.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 93 | 1,109 | 100.78% |
| UBER240510C00091000 | 2024-05-06 3:26PM EDT | 91.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 182 | 336 | 103.13% |
| UBER240510C00095000 | 2024-05-07 9:44AM EDT | 95.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 50 | 287 | 104.69% |
| UBER240510C00100000 | 2024-05-07 9:56AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 238 | 121.88% |
| UBER240510C00105000 | 2024-05-06 2:28PM EDT | 105.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 18 | 153.13% |
| UBER240510C00115000 | 2024-05-06 1:01PM EDT | 115.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 184.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00040000 | 2024-05-06 3:21PM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 101 | 105 | 235.94% |
| UBER240510P00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,952 | 153.13% |
| UBER240510P00050000 | 2024-05-07 9:44AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,335 | 118.75% |
| UBER240510P00051000 | 2024-05-03 2:47PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 1 | 112.50% |
| UBER240510P00052000 | 2024-05-07 9:44AM EDT | 52.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 549 | 121.88% |
| UBER240510P00053000 | 2024-05-06 3:19PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 282 | 115.63% |
| UBER240510P00054000 | 2024-05-06 11:57AM EDT | 54.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 133 | 144 | 127.34% |
| UBER240510P00055000 | 2024-05-07 9:38AM EDT | 55.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 823 | 109.38% |
| UBER240510P00056000 | 2024-05-06 3:59PM EDT | 56.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 112 | 137 | 102.34% |
| UBER240510P00057000 | 2024-05-06 3:54PM EDT | 57.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 193 | 392 | 100.00% |
| UBER240510P00058000 | 2024-05-07 10:02AM EDT | 58.00 | 0.07 | 0.06 | 0.07 | -0.01 | -16.67% | 20 | 399 | 102.73% |
| UBER240510P00059000 | 2024-05-07 9:57AM EDT | 59.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 41 | 400 | 100.00% |
| UBER240510P00060000 | 2024-05-07 10:03AM EDT | 60.00 | 0.11 | 0.12 | 0.12 | -0.04 | -26.67% | 220 | 2,164 | 98.83% |
| UBER240510P00061000 | 2024-05-07 9:59AM EDT | 61.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 60 | 840 | 98.05% |
| UBER240510P00062000 | 2024-05-07 9:53AM EDT | 62.00 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 161 | 951 | 98.83% |
| UBER240510P00063000 | 2024-05-07 9:59AM EDT | 63.00 | 0.37 | 0.34 | 0.36 | -0.02 | -5.13% | 75 | 1,080 | 98.24% |
| UBER240510P00064000 | 2024-05-07 10:03AM EDT | 64.00 | 0.47 | 0.47 | 0.51 | -0.07 | -11.67% | 119 | 1,084 | 98.83% |
| UBER240510P00065000 | 2024-05-07 10:03AM EDT | 65.00 | 0.65 | 0.65 | 0.68 | -0.05 | -7.14% | 342 | 2,337 | 99.22% |
| UBER240510P00066000 | 2024-05-07 10:02AM EDT | 66.00 | 0.89 | 0.90 | 0.93 | -0.05 | -5.26% | 262 | 2,048 | 101.17% |
| UBER240510P00067000 | 2024-05-07 10:01AM EDT | 67.00 | 1.21 | 1.12 | 1.33 | 0.00 | - | 208 | 1,535 | 103.32% |
| UBER240510P00068000 | 2024-05-07 10:02AM EDT | 68.00 | 1.47 | 1.45 | 1.60 | -0.04 | -2.65% | 133 | 1,193 | 102.93% |
| UBER240510P00069000 | 2024-05-07 10:03AM EDT | 69.00 | 1.86 | 1.83 | 1.86 | -0.02 | -1.06% | 128 | 1,719 | 101.56% |
| UBER240510P00070000 | 2024-05-07 10:03AM EDT | 70.00 | 2.24 | 2.24 | 2.28 | -0.03 | -1.32% | 165 | 1,539 | 101.81% |
| UBER240510P00071000 | 2024-05-07 10:04AM EDT | 71.00 | 2.71 | 2.70 | 2.75 | -0.10 | -3.52% | 278 | 651 | 101.95% |
| UBER240510P00072000 | 2024-05-07 9:57AM EDT | 72.00 | 3.40 | 3.30 | 3.40 | +0.15 | +4.62% | 68 | 1,738 | 105.66% |
| UBER240510P00073000 | 2024-05-07 9:59AM EDT | 73.00 | 3.98 | 3.75 | 3.85 | +0.13 | +3.38% | 33 | 1,168 | 101.76% |
| UBER240510P00074000 | 2024-05-06 3:51PM EDT | 74.00 | 4.50 | 4.35 | 4.50 | 0.00 | - | 70 | 505 | 102.10% |
| UBER240510P00075000 | 2024-05-06 3:46PM EDT | 75.00 | 5.35 | 5.10 | 5.20 | +0.05 | +0.94% | 1 | 190 | 104.35% |
| UBER240510P00076000 | 2024-05-06 3:50PM EDT | 76.00 | 5.85 | 5.55 | 5.80 | 0.00 | - | 31 | 164 | 97.56% |
| UBER240510P00077000 | 2024-05-07 9:45AM EDT | 77.00 | 6.85 | 6.50 | 6.75 | +0.07 | +1.03% | 1 | 120 | 105.47% |
| UBER240510P00078000 | 2024-05-06 3:51PM EDT | 78.00 | 7.65 | 7.20 | 7.40 | +0.25 | +3.38% | 4 | 76 | 100.88% |
| UBER240510P00079000 | 2024-04-23 9:41AM EDT | 79.00 | 9.60 | 7.65 | 8.20 | 0.00 | - | 1 | 36 | 90.92% |
| UBER240510P00080000 | 2024-05-06 3:42PM EDT | 80.00 | 9.20 | 9.05 | 9.20 | -0.05 | -0.54% | 1 | 28 | 108.98% |
| UBER240510P00081000 | 2024-05-06 3:38PM EDT | 81.00 | 10.19 | 9.80 | 10.00 | 0.00 | - | 30 | 36 | 104.10% |
| UBER240510P00082000 | 2024-05-06 12:00PM EDT | 82.00 | 10.05 | 10.70 | 10.90 | 0.00 | - | 12 | 12 | 104.69% |
| UBER240510P00083000 | 2024-05-01 3:00PM EDT | 83.00 | 13.80 | 10.90 | 11.85 | 0.00 | - | 1 | 7 | 59.38% |
| UBER240510P00084000 | 2024-05-01 1:46PM EDT | 84.00 | 16.30 | 12.60 | 12.80 | 0.00 | - | 1 | 13 | 109.96% |
| UBER240510P00085000 | 2024-05-01 3:01PM EDT | 85.00 | 15.70 | 13.55 | 13.75 | 0.00 | - | 1 | 2 | 111.72% |
| UBER240510P00086000 | 2024-05-03 9:57AM EDT | 86.00 | 15.90 | 14.50 | 15.00 | 0.00 | - | 1 | 2 | 125.88% |
| UBER240510P00088000 | 2024-05-06 3:57PM EDT | 88.00 | 16.62 | 15.55 | 17.55 | 0.00 | - | 1 | 1 | 117.38% |
| UBER240510P00089000 | 2024-04-10 3:06PM EDT | 89.00 | 15.55 | 16.25 | 17.80 | 0.00 | - | - | 0 | 147.07% |
| UBER240510P00090000 | 2024-05-01 2:40PM EDT | 90.00 | 21.05 | 17.80 | 18.70 | 0.00 | - | 19 | 0 | 143.75% |
| UBER240510P00095000 | 2024-05-06 12:10PM EDT | 95.00 | 22.90 | 23.50 | 23.75 | 0.00 | - | 25 | 0 | 160.55% |
| UBER240510P00100000 | 2024-05-07 9:48AM EDT | 100.00 | 29.10 | 28.35 | 28.85 | +0.85 | +3.01% | 9 | 0 | 179.30% |
© 2024 Yahoo. All rights reserved.