Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 45.00 | 30.60 | 23.60 | 24.00 | 0.00 | - | - | 1 | 97.07% |
| UBER240524C00050000 | 2024-04-25 11:55AM EDT | 50.00 | 19.65 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 70.61% |
| UBER240524C00055000 | 2024-05-01 1:12PM EDT | 55.00 | 12.83 | 13.55 | 14.10 | 0.00 | - | 1 | 39 | 58.11% |
| UBER240524C00059000 | 2024-05-02 10:11AM EDT | 59.00 | 9.95 | 10.25 | 10.70 | -1.05 | -9.55% | 61 | 1 | 62.65% |
| UBER240524C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 9.87 | 9.35 | 10.55 | 0.00 | - | 5 | 14 | 68.51% |
| UBER240524C00062000 | 2024-04-29 3:56PM EDT | 62.00 | 7.15 | 7.70 | 7.95 | 0.00 | - | 16 | 18 | 55.66% |
| UBER240524C00063000 | 2024-05-02 10:32AM EDT | 63.00 | 7.10 | 7.00 | 7.25 | +1.75 | +32.71% | 1 | 3 | 56.10% |
| UBER240524C00064000 | 2024-05-02 1:29PM EDT | 64.00 | 6.45 | 6.30 | 6.45 | +0.20 | +3.20% | 5 | 7 | 54.93% |
| UBER240524C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 6.05 | 5.60 | 5.80 | 0.00 | - | 2 | 28 | 54.47% |
| UBER240524C00066000 | 2024-05-01 2:10PM EDT | 66.00 | 4.85 | 4.95 | 5.15 | 0.00 | - | 10 | 13 | 53.78% |
| UBER240524C00067000 | 2024-05-02 11:01AM EDT | 67.00 | 4.55 | 4.40 | 4.55 | -0.35 | -7.14% | 3 | 179 | 53.61% |
| UBER240524C00068000 | 2024-05-02 3:48PM EDT | 68.00 | 3.78 | 3.85 | 4.00 | -0.62 | -14.09% | 12 | 72 | 53.17% |
| UBER240524C00069000 | 2024-05-02 3:37PM EDT | 69.00 | 3.28 | 3.35 | 3.50 | -0.15 | -4.37% | 50 | 172 | 52.83% |
| UBER240524C00070000 | 2024-05-02 12:46PM EDT | 70.00 | 2.93 | 2.94 | 3.05 | -0.12 | -3.93% | 13 | 207 | 52.88% |
| UBER240524C00071000 | 2024-05-02 12:08PM EDT | 71.00 | 2.63 | 2.51 | 2.70 | +0.03 | +1.15% | 106 | 41 | 52.88% |
| UBER240524C00072000 | 2024-05-02 3:14PM EDT | 72.00 | 2.18 | 2.17 | 2.34 | -0.32 | -12.80% | 9 | 57 | 52.93% |
| UBER240524C00073000 | 2024-05-02 12:01PM EDT | 73.00 | 2.01 | 1.85 | 1.98 | -0.14 | -6.51% | 10 | 228 | 52.49% |
| UBER240524C00074000 | 2024-05-02 3:31PM EDT | 74.00 | 1.63 | 1.56 | 1.67 | -0.26 | -13.76% | 17 | 95 | 52.10% |
| UBER240524C00075000 | 2024-05-02 3:39PM EDT | 75.00 | 1.34 | 1.32 | 1.39 | -0.06 | -4.29% | 30 | 2,347 | 51.81% |
| UBER240524C00076000 | 2024-05-02 3:13PM EDT | 76.00 | 1.10 | 1.11 | 1.17 | -0.33 | -23.08% | 25 | 47 | 51.71% |
| UBER240524C00077000 | 2024-05-02 12:45PM EDT | 77.00 | 0.96 | 0.92 | 1.01 | -0.19 | -16.52% | 5 | 58 | 51.86% |
| UBER240524C00078000 | 2024-05-01 3:12PM EDT | 78.00 | 0.97 | 0.77 | 0.83 | 0.00 | - | 10 | 129 | 51.71% |
| UBER240524C00079000 | 2024-05-01 11:26AM EDT | 79.00 | 0.65 | 0.63 | 1.00 | 0.00 | - | 1 | 32 | 55.23% |
| UBER240524C00080000 | 2024-05-02 3:24PM EDT | 80.00 | 0.55 | 0.52 | 0.56 | -0.05 | -8.33% | 21 | 102 | 51.37% |
| UBER240524C00081000 | 2024-05-01 9:33AM EDT | 81.00 | 0.42 | 0.43 | 0.48 | +0.02 | +5.00% | 2 | 48 | 51.71% |
| UBER240524C00082000 | 2024-05-01 2:45PM EDT | 82.00 | 0.49 | 0.35 | 0.40 | 0.00 | - | 7 | 46 | 51.76% |
| UBER240524C00083000 | 2024-05-01 2:41PM EDT | 83.00 | 0.39 | 0.29 | 0.32 | 0.00 | - | 10 | 36 | 51.66% |
| UBER240524C00084000 | 2024-05-01 2:41PM EDT | 84.00 | 0.34 | 0.23 | 0.26 | 0.00 | - | 4 | 65 | 51.56% |
| UBER240524C00085000 | 2024-05-02 1:54PM EDT | 85.00 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 2 | 105 | 51.86% |
| UBER240524C00086000 | 2024-05-01 2:16PM EDT | 86.00 | 0.21 | 0.08 | 0.20 | 0.00 | - | 273 | 279 | 50.29% |
| UBER240524C00087000 | 2024-05-02 10:10AM EDT | 87.00 | 0.16 | 0.08 | 0.23 | -0.02 | -11.11% | 2 | 98 | 53.32% |
| UBER240524C00088000 | 2024-04-30 11:57AM EDT | 88.00 | 0.16 | 0.07 | 0.21 | 0.00 | - | 2 | 9 | 54.30% |
| UBER240524C00089000 | 2024-04-30 11:57AM EDT | 89.00 | 0.12 | 0.07 | 0.18 | 0.00 | - | 2 | 17 | 55.18% |
| UBER240524C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 0.13 | 0.04 | 0.17 | 0.00 | - | 4 | 83 | 55.47% |
| UBER240524C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 59.96% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 100.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | - | 11 | 66.21% |
| UBER240524C00105000 | 2024-04-08 12:19PM EDT | 105.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 45.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 4 | 7 | 78.91% |
| UBER240524P00050000 | 2024-05-02 11:40AM EDT | 50.00 | 0.04 | 0.03 | 0.12 | -0.09 | -69.23% | 2 | 821 | 62.50% |
| UBER240524P00055000 | 2024-05-01 2:00PM EDT | 55.00 | 0.31 | 0.19 | 0.25 | 0.00 | - | 502 | 403 | 56.25% |
| UBER240524P00057000 | 2024-05-02 1:29PM EDT | 57.00 | 0.33 | 0.32 | 0.36 | +0.01 | +3.13% | 59 | 239 | 54.15% |
| UBER240524P00059000 | 2024-05-01 11:44AM EDT | 59.00 | 0.81 | 0.49 | 0.56 | 0.00 | - | 2 | 12 | 52.34% |
| UBER240524P00060000 | 2024-05-02 2:41PM EDT | 60.00 | 0.69 | 0.59 | 0.71 | -0.27 | -28.12% | 11 | 244 | 51.56% |
| UBER240524P00061000 | 2024-05-02 2:25PM EDT | 61.00 | 0.90 | 0.83 | 0.89 | -0.09 | -9.09% | 1 | 46 | 52.15% |
| UBER240524P00062000 | 2024-05-02 3:44PM EDT | 62.00 | 1.13 | 1.03 | 1.11 | -0.35 | -23.65% | 37 | 95 | 51.90% |
| UBER240524P00063000 | 2024-05-02 12:35PM EDT | 63.00 | 1.41 | 1.27 | 1.34 | -0.15 | -9.62% | 6 | 183 | 51.47% |
| UBER240524P00064000 | 2024-04-29 3:44PM EDT | 64.00 | 1.58 | 1.54 | 1.72 | -0.52 | -24.76% | 4 | 23 | 51.93% |
| UBER240524P00065000 | 2024-05-02 3:44PM EDT | 65.00 | 2.05 | 1.83 | 1.96 | -0.90 | -30.51% | 14 | 220 | 50.66% |
| UBER240524P00066000 | 2024-05-02 12:04PM EDT | 66.00 | 2.27 | 2.18 | 2.35 | -0.93 | -29.06% | 23 | 53 | 50.44% |
| UBER240524P00067000 | 2024-05-02 12:03PM EDT | 67.00 | 2.66 | 2.26 | 3.80 | -0.39 | -12.79% | 5 | 37 | 55.47% |
| UBER240524P00068000 | 2024-05-02 3:32PM EDT | 68.00 | 3.17 | 3.00 | 3.20 | +0.17 | +5.67% | 13 | 450 | 50.88% |
| UBER240524P00069000 | 2024-05-02 12:14PM EDT | 69.00 | 3.75 | 3.60 | 3.75 | -1.34 | -26.33% | 29 | 92 | 50.20% |
| UBER240524P00070000 | 2024-05-02 1:04PM EDT | 70.00 | 4.40 | 4.15 | 4.30 | +0.36 | +8.91% | 13 | 535 | 51.05% |
| UBER240524P00071000 | 2024-05-02 10:29AM EDT | 71.00 | 4.94 | 4.75 | 5.90 | -0.89 | -15.27% | 15 | 33 | 57.20% |
| UBER240524P00072000 | 2024-05-01 10:26AM EDT | 72.00 | 5.56 | 5.35 | 6.55 | -1.44 | -20.57% | 1 | 65 | 56.93% |
| UBER240524P00073000 | 2024-05-02 10:29AM EDT | 73.00 | 6.30 | 6.05 | 6.40 | +0.47 | +8.06% | 1 | 179 | 50.59% |
| UBER240524P00074000 | 2024-04-30 3:42PM EDT | 74.00 | 8.70 | 6.75 | 6.95 | 0.00 | - | 10 | 46 | 50.54% |
| UBER240524P00075000 | 2024-05-02 12:14PM EDT | 75.00 | 7.75 | 7.50 | 7.75 | -1.65 | -17.55% | 66 | 90 | 51.17% |
| UBER240524P00076000 | 2024-05-01 11:44AM EDT | 76.00 | 9.40 | 8.25 | 8.55 | 0.00 | - | 9 | 75 | 51.34% |
| UBER240524P00077000 | 2024-04-25 10:09AM EDT | 77.00 | 9.00 | 9.05 | 9.35 | 0.00 | - | 2 | 24 | 50.93% |
| UBER240524P00078000 | 2024-05-02 10:45AM EDT | 78.00 | 10.25 | 9.70 | 10.25 | -0.82 | -7.41% | 10 | 12 | 52.15% |
| UBER240524P00079000 | 2024-05-02 1:13PM EDT | 79.00 | 11.25 | 10.65 | 11.10 | +1.85 | +19.68% | 1 | 26 | 51.81% |
| UBER240524P00080000 | 2024-05-02 1:13PM EDT | 80.00 | 12.15 | 11.65 | 14.00 | +0.85 | +7.52% | 1 | 18 | 70.70% |
| UBER240524P00081000 | 2024-04-29 3:14PM EDT | 81.00 | 13.79 | 12.60 | 12.90 | 0.00 | - | 10 | 26 | 52.15% |
| UBER240524P00082000 | 2024-04-29 3:19PM EDT | 82.00 | 14.72 | 13.55 | 14.05 | 0.00 | - | 10 | 3 | 51.56% |
| UBER240524P00083000 | 2024-04-22 9:45AM EDT | 83.00 | 13.50 | 14.25 | 14.80 | 0.00 | - | 2 | 1 | 54.10% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 85.00 | 17.62 | 16.10 | 16.70 | 0.00 | - | 10 | 3 | 54.98% |
© 2024 Yahoo. All rights reserved.