Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220C00037500 | 2024-04-19 11:48AM EDT | 37.50 | 33.77 | 31.40 | 35.75 | 0.00 | - | 1 | 0 | 70.26% |
| UBER241220C00040000 | 2024-04-22 3:40PM EDT | 40.00 | 30.75 | 30.80 | 32.40 | 0.00 | - | 3 | 40 | 69.73% |
| UBER241220C00042500 | 2024-04-19 12:04PM EDT | 42.50 | 29.01 | 28.05 | 30.35 | 0.00 | - | 3 | 20 | 64.78% |
| UBER241220C00045000 | 2024-04-24 2:04PM EDT | 45.00 | 26.66 | 26.35 | 28.00 | 0.00 | - | 96 | 38 | 63.15% |
| UBER241220C00047500 | 2024-04-25 1:26PM EDT | 47.50 | 25.40 | 23.65 | 25.90 | 0.00 | - | 5 | 97 | 58.33% |
| UBER241220C00050000 | 2024-04-26 3:26PM EDT | 50.00 | 23.00 | 22.30 | 22.85 | -0.38 | -1.63% | 216 | 253 | 55.08% |
| UBER241220C00055000 | 2024-04-26 2:13PM EDT | 55.00 | 18.86 | 17.85 | 19.00 | -0.84 | -4.26% | 1 | 161 | 53.25% |
| UBER241220C00060000 | 2024-04-26 2:56PM EDT | 60.00 | 15.36 | 15.10 | 15.70 | -0.79 | -4.89% | 67 | 546 | 51.26% |
| UBER241220C00062500 | 2024-04-26 1:36PM EDT | 62.50 | 14.45 | 12.95 | 14.10 | +0.02 | +0.14% | 5 | 265 | 49.93% |
| UBER241220C00065000 | 2024-04-26 2:41PM EDT | 65.00 | 12.60 | 12.50 | 12.70 | -0.50 | -3.82% | 2 | 244 | 49.19% |
| UBER241220C00067500 | 2024-04-26 1:35PM EDT | 67.50 | 11.60 | 10.55 | 11.35 | +0.34 | +3.02% | 63 | 225 | 48.29% |
| UBER241220C00070000 | 2024-04-26 2:42PM EDT | 70.00 | 10.03 | 9.95 | 10.10 | +0.13 | +1.31% | 36 | 577 | 47.47% |
| UBER241220C00072500 | 2024-04-26 1:18PM EDT | 72.50 | 8.90 | 8.80 | 9.00 | -0.24 | -2.63% | 5 | 250 | 46.93% |
| UBER241220C00075000 | 2024-04-26 3:42PM EDT | 75.00 | 7.95 | 7.80 | 7.95 | -0.45 | -5.36% | 3 | 552 | 46.24% |
| UBER241220C00077500 | 2024-04-26 1:35PM EDT | 77.50 | 7.20 | 6.85 | 7.00 | +0.72 | +11.11% | 145 | 170 | 45.62% |
| UBER241220C00080000 | 2024-04-24 12:11PM EDT | 80.00 | 5.60 | 6.05 | 6.20 | 0.00 | - | 15 | 2,248 | 45.33% |
| UBER241220C00082500 | 2024-04-26 10:04AM EDT | 82.50 | 5.40 | 5.30 | 5.45 | -0.10 | -1.82% | 1 | 305 | 44.92% |
| UBER241220C00085000 | 2024-04-26 3:24PM EDT | 85.00 | 4.80 | 4.60 | 4.75 | -0.30 | -5.88% | 9 | 655 | 44.41% |
| UBER241220C00087500 | 2024-04-26 9:48AM EDT | 87.50 | 4.10 | 4.00 | 4.15 | +0.20 | +5.13% | 14 | 299 | 44.06% |
| UBER241220C00090000 | 2024-04-26 3:26PM EDT | 90.00 | 3.60 | 3.50 | 3.65 | -0.05 | -1.37% | 56 | 2,903 | 43.90% |
| UBER241220C00095000 | 2024-04-26 1:10PM EDT | 95.00 | 2.79 | 2.66 | 2.74 | +0.22 | +8.56% | 16 | 2,147 | 43.21% |
| UBER241220C00100000 | 2024-04-26 2:38PM EDT | 100.00 | 2.05 | 1.99 | 2.08 | -0.20 | -8.89% | 10 | 1,929 | 42.91% |
| UBER241220C00105000 | 2024-04-25 10:56AM EDT | 105.00 | 1.53 | 1.49 | 1.57 | 0.00 | - | 1 | 1,000 | 42.63% |
| UBER241220C00110000 | 2024-04-25 3:02PM EDT | 110.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 18 | 568 | 42.55% |
| UBER241220C00115000 | 2024-04-24 2:14PM EDT | 115.00 | 0.85 | 0.85 | 0.91 | 0.00 | - | 4 | 92 | 42.44% |
| UBER241220C00120000 | 2024-04-26 11:37AM EDT | 120.00 | 0.68 | 0.66 | 0.70 | -0.02 | -2.86% | 1 | 1,434 | 42.48% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220P00037500 | 2024-04-26 10:50AM EDT | 37.50 | 0.41 | 0.41 | 0.60 | -0.12 | -22.64% | 1 | 32 | 50.44% |
| UBER241220P00040000 | 2024-04-22 3:51PM EDT | 40.00 | 0.70 | 0.67 | 0.85 | 0.00 | - | 1 | 80 | 49.98% |
| UBER241220P00042500 | 2024-04-26 2:26PM EDT | 42.50 | 0.89 | 0.88 | 0.94 | -0.13 | -12.75% | 10 | 31 | 46.66% |
| UBER241220P00045000 | 2024-04-26 3:16PM EDT | 45.00 | 1.15 | 1.14 | 1.17 | -0.07 | -5.74% | 1 | 301 | 44.95% |
| UBER241220P00047500 | 2024-04-26 3:12PM EDT | 47.50 | 1.47 | 1.45 | 1.69 | -0.10 | -6.37% | 77 | 1,710 | 45.64% |
| UBER241220P00050000 | 2024-04-26 3:13PM EDT | 50.00 | 1.87 | 1.85 | 2.09 | +0.03 | +1.63% | 69 | 816 | 44.39% |
| UBER241220P00055000 | 2024-04-26 3:12PM EDT | 55.00 | 2.92 | 2.90 | 3.05 | -0.04 | -1.35% | 12 | 532 | 41.61% |
| UBER241220P00060000 | 2024-04-26 3:54PM EDT | 60.00 | 4.40 | 4.35 | 4.45 | +0.20 | +4.76% | 4 | 652 | 39.65% |
| UBER241220P00062500 | 2024-04-25 10:48AM EDT | 62.50 | 5.38 | 5.25 | 5.40 | 0.00 | - | 1 | 472 | 39.21% |
| UBER241220P00065000 | 2024-04-25 3:57PM EDT | 65.00 | 6.35 | 6.25 | 6.40 | 0.00 | - | 4 | 815 | 38.46% |
| UBER241220P00067500 | 2024-04-24 3:54PM EDT | 67.50 | 7.50 | 7.35 | 7.55 | 0.00 | - | 79 | 318 | 37.90% |
| UBER241220P00070000 | 2024-04-26 2:15PM EDT | 70.00 | 8.56 | 8.60 | 8.75 | +0.16 | +1.90% | 28 | 2,025 | 37.06% |
| UBER241220P00072500 | 2024-04-25 2:43PM EDT | 72.50 | 9.80 | 9.95 | 11.10 | 0.00 | - | 10 | 324 | 40.88% |
| UBER241220P00075000 | 2024-04-25 11:21AM EDT | 75.00 | 11.63 | 11.40 | 11.90 | 0.00 | - | 48 | 162 | 37.24% |
| UBER241220P00077500 | 2024-04-24 9:51AM EDT | 77.50 | 12.85 | 12.95 | 13.50 | 0.00 | - | 1 | 277 | 36.73% |
| UBER241220P00080000 | 2024-04-25 12:50PM EDT | 80.00 | 14.36 | 14.60 | 14.85 | 0.00 | - | 40 | 561 | 34.53% |
| UBER241220P00082500 | 2024-04-17 3:58PM EDT | 82.50 | 15.07 | 16.35 | 16.65 | 0.00 | - | 75 | 280 | 33.96% |
| UBER241220P00085000 | 2024-04-26 2:58PM EDT | 85.00 | 18.41 | 18.15 | 18.50 | +0.41 | +2.28% | 203 | 827 | 33.14% |
| UBER241220P00087500 | 2024-04-17 10:16AM EDT | 87.50 | 17.85 | 20.10 | 21.45 | 0.00 | - | 82 | 103 | 38.07% |
| UBER241220P00090000 | 2024-04-26 3:26PM EDT | 90.00 | 22.30 | 22.15 | 22.55 | +0.85 | +3.96% | 205 | 717 | 31.98% |
| UBER241220P00095000 | 2024-04-25 3:43PM EDT | 95.00 | 26.23 | 26.45 | 26.85 | -0.09 | -0.34% | 70 | 470 | 30.45% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 100.00 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 0.00% |
| UBER241220P00105000 | 2024-04-08 11:25AM EDT | 105.00 | 35.80 | 33.60 | 37.65 | +5.49 | +18.11% | 3 | 5 | 43.67% |
| UBER241220P00110000 | 2024-03-01 2:58PM EDT | 110.00 | 29.60 | 32.65 | 34.45 | 0.00 | - | 15 | 15 | 0.00% |
| UBER241220P00115000 | 2024-02-23 11:44AM EDT | 115.00 | 37.20 | 34.85 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| UBER241220P00120000 | 2024-03-26 3:59PM EDT | 120.00 | 42.00 | 48.50 | 51.00 | 0.00 | - | 1 | 0 | 28.61% |
© 2024 Yahoo. All rights reserved.