Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419C00015000 | 2023-09-12 12:39PM EDT | 15.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| UBER240419C00017500 | 2023-07-31 11:13AM EDT | 17.50 | 32.51 | 29.40 | 30.00 | 0.00 | - | 1 | 23 | 126.27% |
| UBER240419C00020000 | 2023-09-21 3:46PM EDT | 20.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| UBER240419C00022500 | 2023-08-24 10:37AM EDT | 22.50 | 23.60 | 22.75 | 22.90 | 0.00 | - | 1 | 40 | 52.15% |
| UBER240419C00025000 | 2023-09-19 10:08AM EDT | 25.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
| UBER240419C00027500 | 2023-09-21 3:53PM EDT | 27.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| UBER240419C00030000 | 2023-09-27 11:28AM EDT | 30.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 0.00% |
| UBER240419C00032500 | 2023-09-27 11:28AM EDT | 32.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 13 | 278 | 0.00% |
| UBER240419C00035000 | 2023-09-27 12:14PM EDT | 35.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 0.00% |
| UBER240419C00037500 | 2023-09-27 10:00AM EDT | 37.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 35 | 369 | 0.00% |
| UBER240419C00040000 | 2023-09-27 3:04PM EDT | 40.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5,643 | 0.00% |
| UBER240419C00042500 | 2023-09-27 11:44AM EDT | 42.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.00% |
| UBER240419C00045000 | 2023-09-27 3:47PM EDT | 45.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 1,569 | 0.00% |
| UBER240419C00047500 | 2023-09-26 2:41PM EDT | 47.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,394 | 1.56% |
| UBER240419C00050000 | 2023-09-27 12:58PM EDT | 50.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 3,572 | 3.13% |
| UBER240419C00052500 | 2023-09-26 10:54AM EDT | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 6.25% |
| UBER240419C00055000 | 2023-09-22 3:48PM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,119 | 6.25% |
| UBER240419C00057500 | 2023-09-20 12:21PM EDT | 57.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 745 | 6.25% |
| UBER240419C00060000 | 2023-09-27 2:12PM EDT | 60.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 770 | 6.25% |
| UBER240419C00065000 | 2023-09-27 3:07PM EDT | 65.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 12.50% |
| UBER240419C00070000 | 2023-09-27 2:34PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 5,243 | 12.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419P00015000 | 2023-09-27 11:24AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 211 | 25.00% |
| UBER240419P00017500 | 2023-09-20 10:26AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 25.00% |
| UBER240419P00020000 | 2023-09-22 1:14PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 25.00% |
| UBER240419P00022500 | 2023-09-27 11:14AM EDT | 22.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 472 | 25.00% |
| UBER240419P00025000 | 2023-09-22 1:15PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 12.50% |
| UBER240419P00027500 | 2023-09-21 3:00PM EDT | 27.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,286 | 2,929 | 12.50% |
| UBER240419P00030000 | 2023-09-27 2:10PM EDT | 30.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 4,586 | 12.50% |
| UBER240419P00032500 | 2023-09-27 3:58PM EDT | 32.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 549 | 12.50% |
| UBER240419P00035000 | 2023-09-27 2:00PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 200 | 5,699 | 6.25% |
| UBER240419P00037500 | 2023-09-26 3:44PM EDT | 37.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 61 | 1,177 | 6.25% |
| UBER240419P00040000 | 2023-09-21 2:30PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 612 | 3,697 | 3.13% |
| UBER240419P00042500 | 2023-09-26 11:34AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 325 | 3,141 | 1.56% |
| UBER240419P00045000 | 2023-09-27 3:46PM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 24 | 1,622 | 0.20% |
| UBER240419P00047500 | 2023-09-27 10:59AM EDT | 47.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,136 | 0.00% |
| UBER240419P00050000 | 2023-09-14 2:52PM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 0.00% |
| UBER240419P00052500 | 2023-09-25 10:28AM EDT | 52.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 0.00% |
| UBER240419P00055000 | 2023-09-27 2:10PM EDT | 55.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 16 | 479 | 0.00% |
| UBER240419P00057500 | 2023-09-20 9:51AM EDT | 57.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| UBER240419P00060000 | 2023-09-22 12:00PM EDT | 60.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| UBER240419P00065000 | 2023-09-27 2:17PM EDT | 65.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| UBER240419P00070000 | 2023-07-28 9:36AM EDT | 70.00 | 23.45 | 25.85 | 26.20 | 0.00 | - | 12 | 0 | 51.22% |
© 2023 Yahoo. All rights reserved.
