Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00040000 | 2024-05-01 2:39PM EDT | 40.00 | 28.80 | 28.40 | 29.95 | 0.00 | - | 2 | 7 | 248.63% |
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 45.00 | 28.69 | 23.45 | 24.50 | 0.00 | - | - | 1 | 184.96% |
| UBER240510C00050000 | 2024-05-01 10:07AM EDT | 50.00 | 16.71 | 18.50 | 19.50 | 0.00 | - | 85 | 116 | 148.24% |
| UBER240510C00055000 | 2024-05-01 3:06PM EDT | 55.00 | 14.30 | 13.55 | 14.70 | 0.00 | - | 2 | 28 | 119.63% |
| UBER240510C00058000 | 2024-04-29 10:21AM EDT | 58.00 | 10.80 | 10.75 | 10.95 | 0.00 | - | 76 | 32 | 81.05% |
| UBER240510C00059000 | 2024-05-01 1:59PM EDT | 59.00 | 9.30 | 8.80 | 10.05 | 0.00 | - | 1 | 2 | 86.43% |
| UBER240510C00060000 | 2024-05-01 3:43PM EDT | 60.00 | 9.20 | 7.95 | 9.40 | +0.40 | +4.55% | 1 | 44 | 54.49% |
| UBER240510C00061000 | 2024-05-01 3:33PM EDT | 61.00 | 8.20 | 8.05 | 8.25 | 0.00 | - | 6 | 12 | 76.86% |
| UBER240510C00063000 | 2024-05-02 12:39PM EDT | 63.00 | 6.25 | 6.45 | 7.45 | -0.85 | -11.97% | 408 | 419 | 89.65% |
| UBER240510C00064000 | 2024-05-02 3:35PM EDT | 64.00 | 5.55 | 5.70 | 5.85 | +0.15 | +2.78% | 25 | 14 | 75.24% |
| UBER240510C00065000 | 2024-05-02 3:33PM EDT | 65.00 | 4.95 | 5.00 | 5.15 | -0.63 | -11.29% | 17 | 121 | 74.90% |
| UBER240510C00066000 | 2024-05-02 2:53PM EDT | 66.00 | 4.30 | 4.35 | 4.95 | -0.70 | -14.00% | 309 | 395 | 80.62% |
| UBER240510C00067000 | 2024-05-02 3:15PM EDT | 67.00 | 3.80 | 3.75 | 3.85 | +0.02 | +0.53% | 110 | 311 | 73.68% |
| UBER240510C00068000 | 2024-05-02 3:58PM EDT | 68.00 | 3.20 | 3.20 | 3.35 | +0.09 | +2.89% | 573 | 1,389 | 73.97% |
| UBER240510C00069000 | 2024-05-02 3:35PM EDT | 69.00 | 2.71 | 2.75 | 2.83 | +0.10 | +3.83% | 773 | 1,322 | 73.88% |
| UBER240510C00070000 | 2024-05-02 3:58PM EDT | 70.00 | 2.30 | 2.32 | 2.47 | +0.07 | +3.14% | 1,601 | 1,837 | 74.76% |
| UBER240510C00071000 | 2024-05-02 3:52PM EDT | 71.00 | 1.96 | 1.92 | 2.11 | -0.04 | -2.00% | 244 | 807 | 74.76% |
| UBER240510C00072000 | 2024-05-02 3:58PM EDT | 72.00 | 1.61 | 1.45 | 1.68 | +0.05 | +3.21% | 171 | 1,891 | 71.58% |
| UBER240510C00073000 | 2024-05-02 3:54PM EDT | 73.00 | 1.30 | 1.12 | 1.40 | 0.00 | - | 179 | 1,143 | 70.95% |
| UBER240510C00074000 | 2024-05-02 3:58PM EDT | 74.00 | 1.04 | 1.07 | 1.10 | -0.06 | -5.45% | 336 | 1,145 | 72.85% |
| UBER240510C00075000 | 2024-05-02 3:47PM EDT | 75.00 | 0.84 | 0.80 | 0.90 | -0.03 | -3.45% | 204 | 2,237 | 71.88% |
| UBER240510C00076000 | 2024-05-02 3:40PM EDT | 76.00 | 0.67 | 0.68 | 0.72 | -0.13 | -16.25% | 239 | 721 | 72.56% |
| UBER240510C00077000 | 2024-05-02 3:49PM EDT | 77.00 | 0.52 | 0.34 | 0.58 | -0.10 | -16.13% | 132 | 533 | 68.36% |
| UBER240510C00078000 | 2024-05-02 3:24PM EDT | 78.00 | 0.44 | 0.42 | 0.55 | -0.17 | -27.87% | 36 | 559 | 74.61% |
| UBER240510C00079000 | 2024-05-02 3:56PM EDT | 79.00 | 0.33 | 0.20 | 0.36 | -0.17 | -34.00% | 115 | 263 | 68.75% |
| UBER240510C00080000 | 2024-05-02 3:27PM EDT | 80.00 | 0.28 | 0.25 | 0.28 | -0.06 | -17.65% | 384 | 2,587 | 72.27% |
| UBER240510C00081000 | 2024-05-02 3:45PM EDT | 81.00 | 0.18 | 0.19 | 0.22 | -0.07 | -28.00% | 7 | 2,178 | 72.27% |
| UBER240510C00082000 | 2024-05-02 3:03PM EDT | 82.00 | 0.15 | 0.15 | 0.18 | -0.07 | -31.82% | 37 | 511 | 73.05% |
| UBER240510C00083000 | 2024-05-02 11:22AM EDT | 83.00 | 0.16 | 0.06 | 0.17 | +0.01 | +6.67% | 1 | 650 | 71.88% |
| UBER240510C00084000 | 2024-05-02 3:54PM EDT | 84.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 51 | 853 | 69.92% |
| UBER240510C00085000 | 2024-05-02 1:28PM EDT | 85.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 14 | 303 | 75.59% |
| UBER240510C00086000 | 2024-05-01 3:40PM EDT | 86.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 4 | 307 | 75.00% |
| UBER240510C00087000 | 2024-04-25 11:56AM EDT | 87.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 222 | 217 | 83.59% |
| UBER240510C00088000 | 2024-04-25 11:57AM EDT | 88.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 185 | 30 | 79.30% |
| UBER240510C00089000 | 2024-04-25 3:06PM EDT | 89.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 61 | 50 | 82.42% |
| UBER240510C00090000 | 2024-05-01 3:16PM EDT | 90.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 817 | 1,002 | 76.56% |
| UBER240510C00095000 | 2024-05-02 2:30PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 44 | 87.50% |
| UBER240510C00100000 | 2024-05-02 1:36PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 92.19% |
| UBER240510C00105000 | 2024-04-22 3:09PM EDT | 105.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 103.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 183.59% |
| UBER240510P00045000 | 2024-04-30 3:13PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,952 | 110.94% |
| UBER240510P00050000 | 2024-05-02 2:57PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 85 | 2,195 | 94.92% |
| UBER240510P00055000 | 2024-05-02 3:33PM EDT | 55.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 54 | 598 | 81.64% |
| UBER240510P00057000 | 2024-05-02 1:41PM EDT | 57.00 | 0.17 | 0.12 | 0.17 | +0.01 | +6.25% | 8 | 209 | 75.78% |
| UBER240510P00058000 | 2024-05-02 3:51PM EDT | 58.00 | 0.23 | 0.04 | 0.22 | +0.03 | +15.00% | 31 | 273 | 68.36% |
| UBER240510P00059000 | 2024-05-02 3:51PM EDT | 59.00 | 0.30 | 0.12 | 0.46 | +0.05 | +20.00% | 6 | 193 | 75.20% |
| UBER240510P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.38 | 0.35 | 0.41 | -0.12 | -24.00% | 261 | 1,458 | 74.02% |
| UBER240510P00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.51 | 0.46 | 0.53 | -0.08 | -13.56% | 57 | 416 | 72.95% |
| UBER240510P00062000 | 2024-05-02 3:24PM EDT | 62.00 | 0.71 | 0.65 | 0.70 | -0.14 | -16.47% | 43 | 521 | 73.34% |
| UBER240510P00063000 | 2024-05-02 3:55PM EDT | 63.00 | 0.84 | 0.86 | 0.91 | -0.20 | -19.23% | 581 | 767 | 73.24% |
| UBER240510P00064000 | 2024-05-02 3:44PM EDT | 64.00 | 1.25 | 1.10 | 1.31 | -0.03 | -2.34% | 694 | 328 | 75.24% |
| UBER240510P00065000 | 2024-05-02 3:30PM EDT | 65.00 | 1.47 | 1.34 | 1.62 | -0.13 | -8.12% | 134 | 746 | 74.22% |
| UBER240510P00066000 | 2024-05-02 3:31PM EDT | 66.00 | 1.85 | 1.68 | 1.87 | -0.05 | -2.63% | 184 | 6,470 | 72.51% |
| UBER240510P00067000 | 2024-05-02 3:20PM EDT | 67.00 | 2.31 | 2.15 | 2.19 | -0.33 | -12.50% | 135 | 721 | 72.17% |
| UBER240510P00068000 | 2024-05-02 3:48PM EDT | 68.00 | 2.80 | 2.61 | 2.65 | -0.30 | -9.68% | 727 | 751 | 72.07% |
| UBER240510P00069000 | 2024-05-02 3:14PM EDT | 69.00 | 3.25 | 3.10 | 3.20 | -0.25 | -7.14% | 221 | 893 | 72.17% |
| UBER240510P00070000 | 2024-05-02 3:47PM EDT | 70.00 | 3.90 | 3.65 | 3.80 | -0.36 | -8.45% | 87 | 716 | 72.27% |
| UBER240510P00071000 | 2024-05-02 1:13PM EDT | 71.00 | 4.50 | 4.25 | 4.40 | -1.35 | -23.08% | 55 | 339 | 71.68% |
| UBER240510P00072000 | 2024-05-02 1:29PM EDT | 72.00 | 4.98 | 4.90 | 5.05 | -0.32 | -6.04% | 4 | 314 | 71.05% |
| UBER240510P00073000 | 2024-05-02 3:48PM EDT | 73.00 | 5.94 | 5.60 | 6.10 | -0.15 | -2.46% | 6 | 1,105 | 75.49% |
| UBER240510P00074000 | 2024-05-02 10:55AM EDT | 74.00 | 6.70 | 6.35 | 6.55 | -0.18 | -2.62% | 2 | 491 | 70.90% |
| UBER240510P00075000 | 2024-05-02 12:08PM EDT | 75.00 | 7.26 | 7.15 | 7.35 | +0.26 | +3.71% | 4 | 151 | 70.85% |
| UBER240510P00076000 | 2024-04-30 2:10PM EDT | 76.00 | 8.27 | 7.95 | 8.15 | -1.23 | -12.95% | 5 | 139 | 69.53% |
| UBER240510P00077000 | 2024-05-02 11:49AM EDT | 77.00 | 9.10 | 8.80 | 9.00 | +0.50 | +5.81% | 5 | 101 | 68.80% |
| UBER240510P00078000 | 2024-04-25 10:29AM EDT | 78.00 | 9.10 | 9.70 | 10.90 | 0.00 | - | 7 | 85 | 90.23% |
| UBER240510P00079000 | 2024-04-23 9:41AM EDT | 79.00 | 9.60 | 10.55 | 10.90 | 0.00 | - | 1 | 36 | 69.63% |
| UBER240510P00080000 | 2024-04-29 3:24PM EDT | 80.00 | 12.77 | 10.70 | 11.85 | 0.00 | - | 6 | 33 | 81.25% |
| UBER240510P00081000 | 2024-04-23 9:39AM EDT | 81.00 | 11.40 | 11.85 | 12.75 | 0.00 | - | 2 | 36 | 80.08% |
| UBER240510P00082000 | 2024-05-01 2:04PM EDT | 82.00 | 14.24 | 13.40 | 13.75 | 0.00 | - | 5 | 5 | 71.09% |
| UBER240510P00083000 | 2024-05-01 3:00PM EDT | 83.00 | 13.80 | 13.25 | 14.75 | 0.00 | - | 1 | 7 | 88.67% |
| UBER240510P00084000 | 2024-05-01 1:46PM EDT | 84.00 | 16.30 | 14.75 | 15.70 | 0.00 | - | 1 | 13 | 89.26% |
| UBER240510P00085000 | 2024-05-01 3:01PM EDT | 85.00 | 15.70 | 16.30 | 17.55 | 0.00 | - | 1 | 2 | 107.42% |
| UBER240510P00088000 | 2024-04-22 9:36AM EDT | 88.00 | 18.25 | 18.70 | 20.60 | 0.00 | - | 1 | 2 | 100.20% |
| UBER240510P00089000 | 2024-04-10 3:06PM EDT | 89.00 | 15.55 | 20.25 | 21.55 | 0.00 | - | - | 0 | 122.07% |
| UBER240510P00090000 | 2024-05-01 2:40PM EDT | 90.00 | 21.05 | 20.50 | 21.55 | 0.00 | - | 19 | 0 | 96.09% |
| UBER240510P00095000 | 2024-04-22 3:34PM EDT | 95.00 | 26.00 | 26.25 | 26.55 | 0.00 | - | - | 0 | 111.33% |
| UBER240510P00100000 | 2024-04-24 2:00PM EDT | 100.00 | 31.00 | 30.40 | 32.90 | 0.00 | - | - | 0 | 138.67% |
© 2024 Yahoo. All rights reserved.