Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531C00055000 | 2024-04-23 9:42AM EDT | 55.00 | 15.60 | 13.75 | 14.75 | 0.00 | - | - | 2 | 67.24% |
| UBER240531C00059000 | 2024-04-25 11:58AM EDT | 59.00 | 11.40 | 9.85 | 10.50 | 0.00 | - | - | 15 | 56.67% |
| UBER240531C00060000 | 2024-04-24 9:55AM EDT | 60.00 | 9.72 | 9.45 | 10.05 | 0.00 | - | - | 1 | 57.32% |
| UBER240531C00061000 | 2024-04-26 3:56PM EDT | 61.00 | 9.50 | 8.60 | 8.75 | 0.00 | - | 3 | 3 | 51.49% |
| UBER240531C00063000 | 2024-04-26 12:33PM EDT | 63.00 | 7.85 | 7.10 | 7.25 | 0.00 | - | 2 | 2 | 50.73% |
| UBER240531C00064000 | 2024-04-24 2:01PM EDT | 64.00 | 7.12 | 6.40 | 8.05 | 0.00 | - | - | 1 | 61.23% |
| UBER240531C00065000 | 2024-05-01 3:01PM EDT | 65.00 | 6.35 | 5.75 | 5.90 | 0.00 | - | 35 | 236 | 50.12% |
| UBER240531C00066000 | 2024-05-01 2:56PM EDT | 66.00 | 5.70 | 5.15 | 5.25 | 0.00 | - | 33 | 21 | 50.39% |
| UBER240531C00067000 | 2024-05-02 11:26AM EDT | 67.00 | 4.90 | 4.55 | 4.70 | +0.25 | +5.38% | 4 | 62 | 50.44% |
| UBER240531C00068000 | 2024-05-02 12:54PM EDT | 68.00 | 4.05 | 4.00 | 4.15 | +0.10 | +2.53% | 128 | 693 | 49.93% |
| UBER240531C00069000 | 2024-05-02 12:51PM EDT | 69.00 | 3.65 | 3.50 | 3.65 | +0.15 | +4.29% | 170 | 154 | 49.56% |
| UBER240531C00070000 | 2024-05-02 11:40AM EDT | 70.00 | 3.31 | 3.10 | 3.15 | +0.11 | +3.44% | 148 | 563 | 48.68% |
| UBER240531C00071000 | 2024-05-02 12:31PM EDT | 71.00 | 2.70 | 2.70 | 2.79 | -0.05 | -1.82% | 1 | 41 | 49.10% |
| UBER240531C00072000 | 2024-05-02 11:06AM EDT | 72.00 | 2.52 | 2.33 | 2.43 | +0.16 | +6.78% | 1 | 93 | 49.02% |
| UBER240531C00073000 | 2024-05-02 11:59AM EDT | 73.00 | 2.23 | 2.02 | 2.10 | +0.21 | +10.40% | 1 | 185 | 48.85% |
| UBER240531C00074000 | 2024-05-02 11:45AM EDT | 74.00 | 1.99 | 1.77 | 1.83 | -0.08 | -3.86% | 8 | 58 | 49.05% |
| UBER240531C00075000 | 2024-05-02 12:52PM EDT | 75.00 | 1.55 | 1.51 | 1.56 | -0.30 | -16.22% | 18 | 227 | 48.78% |
| UBER240531C00076000 | 2024-05-01 3:01PM EDT | 76.00 | 1.72 | 1.28 | 1.34 | 0.00 | - | 18 | 82 | 48.80% |
| UBER240531C00077000 | 2024-05-01 1:37PM EDT | 77.00 | 1.10 | 1.09 | 1.14 | 0.00 | - | 14 | 53 | 48.73% |
| UBER240531C00078000 | 2024-05-02 12:06PM EDT | 78.00 | 1.03 | 0.92 | 0.96 | +0.12 | +13.19% | 5 | 108 | 48.54% |
| UBER240531C00079000 | 2024-05-02 9:58AM EDT | 79.00 | 0.69 | 0.77 | 0.81 | -0.27 | -28.12% | 20 | 64 | 48.49% |
| UBER240531C00080000 | 2024-05-02 12:35PM EDT | 80.00 | 0.66 | 0.65 | 0.80 | -0.05 | -7.04% | 7 | 299 | 51.00% |
| UBER240531C00081000 | 2024-05-01 2:59PM EDT | 81.00 | 0.72 | 0.55 | 0.59 | 0.00 | - | 1 | 105 | 48.88% |
| UBER240531C00082000 | 2024-05-02 11:55AM EDT | 82.00 | 0.54 | 0.46 | 0.48 | +0.03 | +5.88% | 5 | 337 | 48.49% |
| UBER240531C00083000 | 2024-05-02 9:45AM EDT | 83.00 | 0.37 | 0.37 | 0.41 | -0.14 | -27.45% | 2 | 64 | 48.78% |
| UBER240531C00084000 | 2024-05-02 9:58AM EDT | 84.00 | 0.30 | 0.31 | 0.34 | -0.09 | -23.08% | 20 | 30 | 48.73% |
| UBER240531C00085000 | 2024-05-02 11:02AM EDT | 85.00 | 0.31 | 0.24 | 0.29 | -0.06 | -16.22% | 1 | 51 | 49.02% |
| UBER240531C00086000 | 2024-05-02 11:37AM EDT | 86.00 | 0.25 | 0.22 | 0.24 | -0.03 | -10.71% | 1 | 145 | 49.02% |
| UBER240531C00087000 | 2024-05-01 11:35AM EDT | 87.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 2 | 92 | 49.61% |
| UBER240531C00088000 | 2024-04-26 12:30PM EDT | 88.00 | 0.18 | 0.14 | 0.41 | 0.00 | - | 4 | 5 | 54.30% |
| UBER240531C00090000 | 2024-04-30 10:24AM EDT | 90.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 11 | 62.31% |
| UBER240531C00095000 | 2024-04-18 3:42PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| UBER240531C00105000 | 2024-04-22 12:39PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 22 | 87.11% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531P00050000 | 2024-04-29 1:44PM EDT | 50.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 73.93% |
| UBER240531P00055000 | 2024-05-02 9:58AM EDT | 55.00 | 0.40 | 0.27 | 0.30 | -0.06 | -13.04% | 20 | 416 | 52.00% |
| UBER240531P00057000 | 2024-04-30 1:53PM EDT | 57.00 | 0.65 | 0.44 | 0.47 | 0.00 | - | 11 | 49 | 51.03% |
| UBER240531P00058000 | 2024-05-02 12:52PM EDT | 58.00 | 0.55 | 0.56 | 0.58 | -0.15 | -21.43% | 203 | 10 | 50.59% |
| UBER240531P00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.80 | 0.68 | 0.71 | -0.07 | -8.05% | 5 | 7 | 50.24% |
| UBER240531P00060000 | 2024-05-02 9:58AM EDT | 60.00 | 0.91 | 0.85 | 0.87 | +0.10 | +12.35% | 22 | 104 | 49.76% |
| UBER240531P00061000 | 2024-05-02 12:14PM EDT | 61.00 | 1.05 | 1.03 | 1.07 | -0.33 | -23.91% | 3 | 19 | 49.54% |
| UBER240531P00062000 | 2024-05-02 11:53AM EDT | 62.00 | 1.21 | 1.26 | 1.30 | -0.11 | -8.33% | 3 | 48 | 49.27% |
| UBER240531P00063000 | 2024-04-30 12:50PM EDT | 63.00 | 1.55 | 1.52 | 1.55 | -0.37 | -19.27% | 1 | 38 | 48.76% |
| UBER240531P00064000 | 2024-05-02 11:51AM EDT | 64.00 | 1.74 | 1.80 | 1.87 | -0.86 | -33.08% | 171 | 29 | 48.78% |
| UBER240531P00065000 | 2024-05-02 11:59AM EDT | 65.00 | 2.03 | 2.14 | 2.21 | +0.08 | +4.10% | 33 | 72 | 48.51% |
| UBER240531P00066000 | 2024-05-02 10:07AM EDT | 66.00 | 2.70 | 2.53 | 3.10 | -0.46 | -14.56% | 2 | 112 | 51.27% |
| UBER240531P00067000 | 2024-05-02 11:59AM EDT | 67.00 | 2.83 | 2.93 | 3.05 | +0.01 | +0.35% | 6 | 106 | 48.46% |
| UBER240531P00068000 | 2024-05-02 11:59AM EDT | 68.00 | 3.30 | 3.40 | 3.55 | -0.24 | -6.78% | 66 | 85 | 48.66% |
| UBER240531P00069000 | 2024-05-02 11:13AM EDT | 69.00 | 3.68 | 3.90 | 5.15 | -0.35 | -8.68% | 1 | 45 | 54.37% |
| UBER240531P00070000 | 2024-05-02 11:58AM EDT | 70.00 | 4.35 | 4.50 | 4.60 | +0.05 | +1.16% | 10 | 81 | 48.05% |
| UBER240531P00071000 | 2024-05-01 12:29PM EDT | 71.00 | 5.88 | 5.05 | 5.20 | 0.00 | - | 1 | 20 | 47.95% |
| UBER240531P00072000 | 2024-05-01 2:45PM EDT | 72.00 | 5.50 | 5.70 | 5.85 | 0.00 | - | 3 | 23 | 47.97% |
| UBER240531P00073000 | 2024-05-01 12:29PM EDT | 73.00 | 7.25 | 6.35 | 6.60 | 0.00 | - | 3 | 215 | 48.85% |
| UBER240531P00074000 | 2024-05-01 12:29PM EDT | 74.00 | 7.92 | 6.40 | 8.85 | 0.00 | - | 1 | 6 | 53.22% |
| UBER240531P00075000 | 2024-04-29 11:11AM EDT | 75.00 | 8.06 | 7.85 | 8.90 | 0.00 | - | 2 | 39 | 53.47% |
| UBER240531P00076000 | 2024-04-30 11:23AM EDT | 76.00 | 9.26 | 8.10 | 8.85 | 0.00 | - | 17 | 29 | 48.98% |
| UBER240531P00078000 | 2024-04-23 2:39PM EDT | 78.00 | 8.54 | 9.40 | 10.50 | 0.00 | - | 1 | 1 | 49.32% |
| UBER240531P00080000 | 2024-04-19 2:17PM EDT | 80.00 | 11.30 | 11.65 | 13.15 | 0.00 | - | 10 | 11 | 53.05% |
| UBER240531P00082000 | 2024-04-29 3:17PM EDT | 82.00 | 14.77 | 13.90 | 14.10 | 0.00 | - | 5 | 0 | 51.61% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 85.00 | 17.65 | 16.45 | 17.90 | 0.00 | - | 5 | 1 | 60.50% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 90.00 | 15.35 | 21.55 | 23.60 | 0.00 | - | - | 3 | 81.10% |
© 2024 Yahoo. All rights reserved.