UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.73 +0.04 (+0.05%) GOLD FUTURES
2,396.60 +8.20 (+0.34%) DOW
37,795.44 +42.13 (+0.11%) Bitcoin GBP
51,014.70 +1,912.15 (+3.89%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419C00015000 | 2024-03-21 11:32AM EDT | 15.00 | 65.75 | 55.80 | 56.25 | 0.00 | - | 1 | 44 | 0.00% |
| UBER240419C00017500 | 2024-04-08 11:08AM EDT | 17.50 | 57.55 | 53.50 | 53.75 | 0.00 | - | 1 | 51 | 0.00% |
| UBER240419C00020000 | 2024-04-16 2:42PM EDT | 20.00 | 53.91 | 50.50 | 51.30 | 0.00 | - | 1 | 96 | 0.00% |
| UBER240419C00022500 | 2024-02-07 11:21AM EDT | 22.50 | 47.30 | 56.15 | 56.50 | 0.00 | - | 1 | 77 | 2,177.54% |
| UBER240419C00025000 | 2024-04-18 2:54PM EDT | 25.00 | 46.06 | 45.35 | 46.90 | -3.78 | -7.58% | 80 | 285 | 868.75% |
| UBER240419C00027500 | 2024-04-12 12:10PM EDT | 27.50 | 48.12 | 43.35 | 44.25 | 0.00 | - | 1 | 425 | 748.44% |
| UBER240419C00030000 | 2024-04-10 11:50AM EDT | 30.00 | 41.35 | 40.80 | 41.30 | -2.71 | -6.15% | 178 | 530 | 0.00% |
| UBER240419C00032500 | 2024-04-12 3:27PM EDT | 32.50 | 42.40 | 38.00 | 39.15 | 0.00 | - | 1 | 435 | 596.88% |
| UBER240419C00035000 | 2024-04-16 2:36PM EDT | 35.00 | 39.15 | 35.90 | 37.30 | 0.00 | - | 2 | 384 | 529.69% |
| UBER240419C00037500 | 2024-04-17 12:35PM EDT | 37.50 | 34.22 | 33.25 | 33.80 | 0.00 | - | 2 | 398 | 0.00% |
| UBER240419C00040000 | 2024-04-18 12:50PM EDT | 40.00 | 32.27 | 31.10 | 31.25 | -0.38 | -1.16% | 17 | 4,977 | 0.00% |
| UBER240419C00042500 | 2024-04-18 2:17PM EDT | 42.50 | 28.40 | 28.60 | 29.50 | -0.65 | -2.24% | 2 | 607 | 385.94% |
| UBER240419C00045000 | 2024-04-18 2:56PM EDT | 45.00 | 26.05 | 25.50 | 26.30 | -1.67 | -6.02% | 7 | 1,343 | 0.00% |
| UBER240419C00047500 | 2024-04-17 2:06PM EDT | 47.50 | 24.62 | 23.60 | 23.80 | 0.00 | - | 3 | 1,063 | 0.00% |
| UBER240419C00050000 | 2024-04-18 1:39PM EDT | 50.00 | 21.23 | 21.10 | 21.30 | -0.78 | -3.54% | 41 | 4,059 | 0.00% |
| UBER240419C00052500 | 2024-04-18 2:25PM EDT | 52.50 | 18.40 | 18.60 | 18.75 | -1.20 | -6.12% | 2 | 821 | 0.00% |
| UBER240419C00055000 | 2024-04-18 2:54PM EDT | 55.00 | 16.17 | 15.25 | 16.25 | -1.18 | -6.80% | 28 | 968 | 0.00% |
| UBER240419C00057500 | 2024-04-18 1:52PM EDT | 57.50 | 13.45 | 13.35 | 13.80 | -0.50 | -3.58% | 6 | 653 | 0.00% |
| UBER240419C00060000 | 2024-04-18 3:07PM EDT | 60.00 | 11.22 | 11.15 | 11.60 | +0.07 | +0.63% | 40 | 2,030 | 113.28% |
| UBER240419C00062500 | 2024-04-18 2:27PM EDT | 62.50 | 8.44 | 7.90 | 8.80 | -1.86 | -18.06% | 62 | 3,746 | 0.00% |
| UBER240419C00065000 | 2024-04-18 3:25PM EDT | 65.00 | 6.13 | 5.25 | 6.35 | -0.91 | -12.93% | 94 | 4,124 | 57.81% |
| UBER240419C00066000 | 2024-04-17 2:42PM EDT | 66.00 | 6.50 | 5.15 | 5.45 | 0.00 | - | 1 | 15 | 71.48% |
| UBER240419C00067000 | 2024-04-17 2:22PM EDT | 67.00 | 5.40 | 4.10 | 5.20 | 0.00 | - | 1 | 3 | 80.86% |
| UBER240419C00067500 | 2024-04-18 1:17PM EDT | 67.50 | 3.75 | 3.70 | 3.85 | -1.30 | -25.74% | 69 | 2,440 | 36.72% |
| UBER240419C00068000 | 2024-04-18 3:35PM EDT | 68.00 | 3.35 | 3.20 | 3.35 | -0.10 | -2.90% | 12 | 43 | 32.81% |
| UBER240419C00069000 | 2024-04-18 3:26PM EDT | 69.00 | 2.31 | 2.11 | 2.48 | -0.89 | -27.81% | 73 | 98 | 40.82% |
| UBER240419C00070000 | 2024-04-18 2:59PM EDT | 70.00 | 1.15 | 1.41 | 1.50 | -1.20 | -51.06% | 235 | 7,495 | 29.49% |
| UBER240419C00071000 | 2024-04-18 3:32PM EDT | 71.00 | 0.78 | 0.79 | 0.83 | -0.77 | -49.68% | 783 | 139 | 30.86% |
| UBER240419C00072000 | 2024-04-18 3:25PM EDT | 72.00 | 0.30 | 0.35 | 0.37 | -0.70 | -70.00% | 1,220 | 426 | 30.66% |
| UBER240419C00072500 | 2024-04-18 3:20PM EDT | 72.50 | 0.19 | 0.22 | 0.23 | -0.52 | -73.24% | 2,464 | 6,079 | 30.76% |
| UBER240419C00073000 | 2024-04-18 3:35PM EDT | 73.00 | 0.12 | 0.12 | 0.13 | -0.41 | -77.36% | 1,020 | 1,120 | 30.47% |
| UBER240419C00074000 | 2024-04-18 3:29PM EDT | 74.00 | 0.04 | 0.03 | 0.05 | -0.24 | -85.71% | 747 | 2,965 | 32.81% |
| UBER240419C00075000 | 2024-04-18 3:36PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 1,375 | 7,180 | 35.16% |
| UBER240419C00076000 | 2024-04-18 2:28PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 472 | 2,497 | 42.97% |
| UBER240419C00077000 | 2024-04-18 3:38PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 382 | 2,839 | 53.52% |
| UBER240419C00077500 | 2024-04-18 3:35PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 736 | 4,796 | 48.44% |
| UBER240419C00078000 | 2024-04-18 3:24PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 4,458 | 51.56% |
| UBER240419C00079000 | 2024-04-18 2:33PM EDT | 79.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 337 | 3,524 | 57.81% |
| UBER240419C00080000 | 2024-04-18 2:34PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 190 | 27,714 | 59.38% |
| UBER240419C00081000 | 2024-04-18 12:24PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,575 | 65.63% |
| UBER240419C00082000 | 2024-04-18 11:03AM EDT | 82.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 1 | 3,873 | 111.72% |
| UBER240419C00082500 | 2024-04-18 3:35PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,346 | 75.00% |
| UBER240419C00083000 | 2024-04-18 1:22PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 13 | 913 | 85.94% |
| UBER240419C00084000 | 2024-04-17 3:27PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 557 | 92.19% |
| UBER240419C00085000 | 2024-04-18 2:41PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 11,775 | 87.50% |
| UBER240419C00086000 | 2024-04-15 10:04AM EDT | 86.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 101 | 160 | 179.49% |
| UBER240419C00087000 | 2024-04-11 9:58AM EDT | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 245 | 109.38% |
| UBER240419C00087500 | 2024-04-15 12:03PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19,210 | 98.44% |
| UBER240419C00088000 | 2024-04-15 12:38PM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 24 | 646 | 195.51% |
| UBER240419C00089000 | 2024-04-08 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 121 | 203.32% |
| UBER240419C00090000 | 2024-04-18 2:46PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 206 | 4,772 | 125.00% |
| UBER240419C00095000 | 2024-04-16 11:07AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23,513 | 134.38% |
| UBER240419C00100000 | 2024-04-09 12:40PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 4,344 | 184.38% |
| UBER240419C00105000 | 2024-03-27 10:04AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 944 | 207.81% |
| UBER240419C00110000 | 2024-03-21 10:24AM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 338.28% |
| UBER240419C00115000 | 2024-04-10 2:55PM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 358 | 253.13% |
| UBER240419C00120000 | 2024-03-21 10:24AM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 389.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419P00015000 | 2024-02-14 4:07PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 216 | 725.00% |
| UBER240419P00017500 | 2024-01-11 11:15AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 410 | 725.00% |
| UBER240419P00020000 | 2024-02-01 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 304 | 600.00% |
| UBER240419P00022500 | 2024-03-05 3:09PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 511 | 550.00% |
| UBER240419P00025000 | 2024-04-01 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 541 | 500.00% |
| UBER240419P00027500 | 2024-02-14 4:04PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,519 | 450.00% |
| UBER240419P00030000 | 2024-03-20 12:03PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,965 | 412.50% |
| UBER240419P00032500 | 2024-04-04 3:45PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 995 | 375.00% |
| UBER240419P00035000 | 2024-03-25 12:06PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11,668 | 343.75% |
| UBER240419P00037500 | 2024-02-26 1:43PM EDT | 37.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,000 | 353.13% |
| UBER240419P00040000 | 2024-04-16 3:34PM EDT | 40.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 3,752 | 281.25% |
| UBER240419P00042500 | 2024-02-26 1:43PM EDT | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 4,694 | 289.06% |
| UBER240419P00045000 | 2024-04-17 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,955 | 231.25% |
| UBER240419P00047500 | 2024-04-02 10:55AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,738 | 193.75% |
| UBER240419P00050000 | 2024-04-16 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,359 | 168.75% |
| UBER240419P00052500 | 2024-04-11 1:52PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 823 | 150.00% |
| UBER240419P00055000 | 2024-04-16 2:05PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,417 | 125.00% |
| UBER240419P00057500 | 2024-04-17 9:40AM EDT | 57.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2,610 | 151.56% |
| UBER240419P00060000 | 2024-04-18 2:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 4,408 | 87.50% |
| UBER240419P00062500 | 2024-04-18 10:43AM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 5,884 | 75.00% |
| UBER240419P00065000 | 2024-04-18 11:06AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 18,161 | 54.69% |
| UBER240419P00066000 | 2024-04-18 3:24PM EDT | 66.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 54 | 447 | 57.81% |
| UBER240419P00067000 | 2024-04-18 3:25PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | -0.01 | -33.33% | 71 | 340 | 46.09% |
| UBER240419P00067500 | 2024-04-18 3:27PM EDT | 67.50 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 322 | 2,615 | 41.41% |
| UBER240419P00068000 | 2024-04-18 2:59PM EDT | 68.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 97 | 397 | 40.63% |
| UBER240419P00069000 | 2024-04-18 3:31PM EDT | 69.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 2,786 | 11,759 | 36.52% |
| UBER240419P00070000 | 2024-04-18 3:34PM EDT | 70.00 | 0.23 | 0.23 | 0.26 | -0.02 | -8.00% | 1,252 | 9,904 | 35.74% |
| UBER240419P00071000 | 2024-04-18 3:36PM EDT | 71.00 | 0.57 | 0.54 | 0.58 | +0.06 | +11.76% | 3,258 | 4,516 | 34.96% |
| UBER240419P00072000 | 2024-04-18 3:28PM EDT | 72.00 | 1.21 | 1.13 | 1.22 | +0.28 | +30.11% | 2,020 | 3,217 | 39.94% |
| UBER240419P00072500 | 2024-04-18 3:29PM EDT | 72.50 | 1.54 | 1.45 | 1.54 | +0.32 | +26.23% | 865 | 5,136 | 39.16% |
| UBER240419P00073000 | 2024-04-18 3:31PM EDT | 73.00 | 1.98 | 1.88 | 2.04 | +0.47 | +31.13% | 3,324 | 7,044 | 46.58% |
| UBER240419P00074000 | 2024-04-18 3:31PM EDT | 74.00 | 2.88 | 2.75 | 2.86 | +0.59 | +25.76% | 960 | 6,029 | 47.46% |
| UBER240419P00075000 | 2024-04-18 3:34PM EDT | 75.00 | 3.76 | 3.70 | 3.85 | +0.66 | +21.29% | 338 | 6,931 | 50.00% |
| UBER240419P00076000 | 2024-04-18 3:15PM EDT | 76.00 | 4.84 | 3.95 | 4.90 | +0.98 | +25.39% | 79 | 1,077 | 72.85% |
| UBER240419P00077000 | 2024-04-18 2:34PM EDT | 77.00 | 6.30 | 5.70 | 5.90 | +1.23 | +24.26% | 13 | 381 | 72.07% |
| UBER240419P00077500 | 2024-04-18 3:25PM EDT | 77.50 | 6.40 | 6.20 | 6.35 | +1.10 | +20.75% | 29 | 4,168 | 73.05% |
| UBER240419P00078000 | 2024-04-17 3:07PM EDT | 78.00 | 5.87 | 6.70 | 6.85 | 0.00 | - | 23 | 630 | 77.54% |
| UBER240419P00079000 | 2024-04-18 12:42PM EDT | 79.00 | 6.95 | 7.40 | 7.85 | 0.00 | - | 4 | 356 | 96.48% |
| UBER240419P00080000 | 2024-04-18 2:24PM EDT | 80.00 | 8.98 | 8.30 | 8.85 | +0.98 | +12.25% | 10 | 843 | 105.47% |
| UBER240419P00081000 | 2024-04-17 2:33PM EDT | 81.00 | 8.65 | 9.70 | 9.95 | 0.00 | - | 2,290 | 269 | 110.35% |
| UBER240419P00082000 | 2024-04-17 12:54PM EDT | 82.00 | 10.65 | 10.70 | 10.85 | 0.00 | - | 2 | 0 | 109.77% |
| UBER240419P00082500 | 2024-04-17 2:47PM EDT | 82.50 | 9.95 | 11.20 | 11.35 | 0.00 | - | 860 | 0 | 113.67% |
| UBER240419P00083000 | 2024-04-17 2:33PM EDT | 83.00 | 10.75 | 10.15 | 12.80 | 0.00 | - | 29 | 0 | 216.41% |
| UBER240419P00084000 | 2024-04-10 2:51PM EDT | 84.00 | 9.95 | 11.55 | 13.80 | 0.00 | - | 121 | 0 | 87.50% |
| UBER240419P00085000 | 2024-04-18 12:51PM EDT | 85.00 | 13.00 | 13.70 | 14.60 | -0.41 | -3.06% | 2 | 2 | 183.01% |
| UBER240419P00086000 | 2024-04-17 3:15PM EDT | 86.00 | 14.78 | 14.65 | 15.20 | 0.00 | - | 4 | 0 | 164.84% |
| UBER240419P00087000 | 2024-04-17 3:11PM EDT | 87.00 | 14.85 | 15.70 | 15.85 | 0.00 | - | 22 | 0 | 146.09% |
| UBER240419P00087500 | 2024-04-15 11:30AM EDT | 87.50 | 12.25 | 15.55 | 16.35 | 0.00 | - | 2 | 0 | 164.45% |
| UBER240419P00088000 | 2024-04-17 3:15PM EDT | 88.00 | 14.50 | 16.70 | 17.90 | 0.00 | - | 3 | 0 | 223.44% |
| UBER240419P00089000 | 2024-04-12 10:45AM EDT | 89.00 | 13.45 | 17.30 | 17.85 | 0.00 | - | 3 | 0 | 175.00% |
| UBER240419P00090000 | 2024-04-18 9:47AM EDT | 90.00 | 17.95 | 18.65 | 18.85 | -0.75 | -4.01% | 35 | 0 | 158.59% |
| UBER240419P00095000 | 2024-04-17 12:55PM EDT | 95.00 | 23.70 | 23.30 | 23.85 | 0.00 | - | 11 | 0 | 214.84% |
| UBER240419P00100000 | 2024-04-15 10:42AM EDT | 100.00 | 24.40 | 27.90 | 29.15 | 0.00 | - | 2 | 0 | 295.31% |
| UBER240419P00105000 | 2024-04-11 9:53AM EDT | 105.00 | 29.90 | 32.70 | 33.90 | 0.00 | - | 23 | 0 | 283.98% |
| UBER240419P00110000 | 2024-04-11 11:41AM EDT | 110.00 | 33.85 | 37.55 | 39.85 | 0.00 | - | - | 0 | 237.50% |
| UBER240419P00115000 | 2024-04-16 10:58AM EDT | 115.00 | 41.70 | 43.10 | 44.70 | 0.00 | - | 1 | 0 | 335.94% |
| UBER240419P00120000 | 2024-04-12 10:44AM EDT | 120.00 | 44.55 | 48.05 | 48.85 | 0.00 | - | 1 | 0 | 346.09% |
© 2024 Yahoo. All rights reserved.