Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-04-15 3:28PM EDT | 12.50 | 61.00 | 56.90 | 58.15 | 0.00 | - | 6 | 565 | 130.08% |
| UBER250117C00015000 | 2024-04-03 3:09PM EDT | 15.00 | 62.75 | 53.15 | 57.00 | 0.00 | - | 10 | 193 | 117.77% |
| UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 244.87% |
| UBER250117C00020000 | 2024-04-19 3:43PM EDT | 20.00 | 49.98 | 47.95 | 52.00 | -7.02 | -12.32% | 1 | 1,603 | 93.70% |
| UBER250117C00022500 | 2024-04-09 3:19PM EDT | 22.50 | 53.30 | 45.50 | 49.60 | 0.00 | - | 1 | 235 | 87.21% |
| UBER250117C00025000 | 2024-04-15 3:34PM EDT | 25.00 | 48.80 | 43.25 | 47.25 | 0.00 | - | 1 | 682 | 83.89% |
| UBER250117C00027500 | 2024-04-19 2:45PM EDT | 27.50 | 43.00 | 40.85 | 44.90 | -7.64 | -15.09% | 31 | 450 | 79.08% |
| UBER250117C00030000 | 2024-04-17 1:48PM EDT | 30.00 | 43.47 | 40.00 | 42.80 | 0.00 | - | 3 | 7,751 | 87.01% |
| UBER250117C00032500 | 2024-04-08 9:30AM EDT | 32.50 | 45.85 | 36.60 | 40.25 | 0.00 | - | 1 | 789 | 74.17% |
| UBER250117C00035000 | 2024-04-12 3:08PM EDT | 35.00 | 41.78 | 34.85 | 38.25 | 0.00 | - | 1 | 3,448 | 75.17% |
| UBER250117C00037500 | 2024-04-19 3:37PM EDT | 37.50 | 33.90 | 31.80 | 36.00 | -7.35 | -17.82% | 2 | 1,559 | 67.55% |
| UBER250117C00040000 | 2024-04-19 3:56PM EDT | 40.00 | 31.70 | 30.85 | 32.65 | -1.61 | -4.83% | 200 | 6,082 | 65.26% |
| UBER250117C00042500 | 2024-04-19 12:42PM EDT | 42.50 | 28.71 | 29.25 | 30.60 | -3.19 | -10.00% | 4 | 2,316 | 65.41% |
| UBER250117C00045000 | 2024-04-19 11:37AM EDT | 45.00 | 27.50 | 27.20 | 27.85 | -2.17 | -7.31% | 15 | 6,539 | 60.63% |
| UBER250117C00047500 | 2024-04-19 1:15PM EDT | 47.50 | 25.32 | 24.85 | 25.45 | -2.96 | -10.47% | 10 | 1,858 | 56.21% |
| UBER250117C00050000 | 2024-04-19 3:47PM EDT | 50.00 | 23.25 | 23.25 | 23.50 | -2.05 | -8.10% | 283 | 8,567 | 55.80% |
| UBER250117C00052500 | 2024-04-19 1:08PM EDT | 52.50 | 21.45 | 21.35 | 22.55 | -1.77 | -7.62% | 91 | 1,472 | 56.93% |
| UBER250117C00055000 | 2024-04-19 3:53PM EDT | 55.00 | 19.50 | 18.95 | 20.75 | -3.15 | -13.91% | 10 | 3,142 | 53.75% |
| UBER250117C00057500 | 2024-04-19 11:56AM EDT | 57.50 | 17.20 | 16.95 | 18.05 | -3.05 | -15.06% | 5 | 3,930 | 52.01% |
| UBER250117C00060000 | 2024-04-19 3:56PM EDT | 60.00 | 16.25 | 15.65 | 17.15 | -1.72 | -9.57% | 356 | 2,939 | 50.75% |
| UBER250117C00062500 | 2024-04-19 2:53PM EDT | 62.50 | 14.65 | 14.70 | 14.90 | -1.67 | -10.23% | 15 | 1,241 | 49.86% |
| UBER250117C00065000 | 2024-04-19 3:37PM EDT | 65.00 | 13.45 | 13.25 | 14.45 | -1.45 | -9.73% | 5 | 7,708 | 50.64% |
| UBER250117C00067500 | 2024-04-19 2:04PM EDT | 67.50 | 12.11 | 11.90 | 13.10 | -1.39 | -10.30% | 11 | 802 | 52.30% |
| UBER250117C00070000 | 2024-04-19 3:59PM EDT | 70.00 | 10.83 | 10.75 | 11.00 | -0.91 | -7.75% | 259 | 5,721 | 47.78% |
| UBER250117C00072500 | 2024-04-19 11:06AM EDT | 72.50 | 9.77 | 9.40 | 10.75 | -1.19 | -10.86% | 11 | 1,338 | 50.85% |
| UBER250117C00075000 | 2024-04-19 2:52PM EDT | 75.00 | 8.64 | 8.55 | 9.70 | -1.21 | -12.28% | 478 | 3,244 | 50.20% |
| UBER250117C00077500 | 2024-04-19 2:35PM EDT | 77.50 | 7.70 | 7.60 | 8.75 | -1.85 | -19.37% | 17 | 617 | 49.67% |
| UBER250117C00080000 | 2024-04-19 3:45PM EDT | 80.00 | 6.80 | 6.80 | 6.90 | -0.91 | -11.80% | 234 | 5,635 | 45.04% |
| UBER250117C00082500 | 2024-04-19 2:25PM EDT | 82.50 | 6.21 | 6.00 | 6.20 | -1.46 | -19.04% | 26 | 871 | 44.96% |
| UBER250117C00085000 | 2024-04-19 3:53PM EDT | 85.00 | 5.31 | 5.30 | 6.40 | -0.85 | -13.80% | 168 | 2,525 | 48.55% |
| UBER250117C00087500 | 2024-04-19 3:07PM EDT | 87.50 | 4.75 | 4.65 | 4.80 | -1.15 | -19.49% | 234 | 779 | 43.93% |
| UBER250117C00090000 | 2024-04-19 3:25PM EDT | 90.00 | 4.21 | 4.10 | 4.25 | -0.74 | -14.95% | 582 | 6,567 | 43.69% |
| UBER250117C00095000 | 2024-04-19 1:54PM EDT | 95.00 | 3.40 | 3.20 | 3.30 | -0.35 | -9.33% | 138 | 1,837 | 43.15% |
| UBER250117C00100000 | 2024-04-19 3:26PM EDT | 100.00 | 2.53 | 2.31 | 2.54 | -0.47 | -15.67% | 56 | 4,347 | 42.65% |
| UBER250117C00105000 | 2024-04-19 10:36AM EDT | 105.00 | 1.95 | 1.71 | 1.97 | -0.29 | -12.95% | 7 | 951 | 42.40% |
| UBER250117C00110000 | 2024-04-19 1:40PM EDT | 110.00 | 1.49 | 1.47 | 1.52 | -0.70 | -31.96% | 10 | 2,465 | 42.14% |
| UBER250117C00115000 | 2024-04-19 9:38AM EDT | 115.00 | 1.17 | 1.13 | 1.18 | -0.34 | -22.52% | 8 | 310 | 42.00% |
| UBER250117C00120000 | 2024-04-18 1:36PM EDT | 120.00 | 0.90 | 0.87 | 0.92 | -0.20 | -18.18% | 6 | 2,485 | 41.94% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-04-19 1:34PM EDT | 12.50 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 6 | 2,047 | 80.47% |
| UBER250117P00015000 | 2024-04-19 9:30AM EDT | 15.00 | 0.05 | 0.04 | 0.14 | -0.03 | -37.50% | 3 | 2,868 | 78.71% |
| UBER250117P00017500 | 2024-04-19 11:23AM EDT | 17.50 | 0.25 | 0.05 | 0.23 | +0.06 | +31.58% | 1 | 2,402 | 75.59% |
| UBER250117P00020000 | 2024-04-19 9:30AM EDT | 20.00 | 0.11 | 0.09 | 0.55 | +0.01 | +10.00% | 2 | 2,652 | 78.42% |
| UBER250117P00022500 | 2024-04-18 10:36AM EDT | 22.50 | 0.24 | 0.07 | 0.35 | 0.00 | - | 2 | 1,591 | 66.41% |
| UBER250117P00025000 | 2024-04-18 10:34AM EDT | 25.00 | 0.26 | 0.09 | 0.30 | 0.00 | - | 2 | 6,058 | 59.86% |
| UBER250117P00027500 | 2024-04-19 2:14PM EDT | 27.50 | 0.22 | 0.12 | 0.48 | -0.10 | -31.25% | 5 | 14,725 | 58.89% |
| UBER250117P00030000 | 2024-04-18 11:04AM EDT | 30.00 | 0.30 | 0.25 | 0.49 | 0.00 | - | 17 | 10,868 | 55.96% |
| UBER250117P00032500 | 2024-04-18 10:37AM EDT | 32.50 | 0.42 | 0.32 | 0.50 | 0.00 | - | 2 | 5,392 | 52.25% |
| UBER250117P00035000 | 2024-04-18 10:38AM EDT | 35.00 | 0.45 | 0.36 | 0.60 | 0.00 | - | 2 | 5,595 | 51.73% |
| UBER250117P00037500 | 2024-04-18 10:39AM EDT | 37.50 | 0.65 | 0.50 | 0.95 | 0.00 | - | 2 | 2,657 | 52.78% |
| UBER250117P00040000 | 2024-04-19 3:35PM EDT | 40.00 | 0.86 | 0.82 | 0.87 | +0.07 | +8.86% | 17 | 13,359 | 47.07% |
| UBER250117P00042500 | 2024-04-19 11:31AM EDT | 42.50 | 1.08 | 1.06 | 1.10 | +0.15 | +16.13% | 16 | 941 | 45.62% |
| UBER250117P00045000 | 2024-04-19 2:15PM EDT | 45.00 | 1.39 | 0.95 | 1.39 | +0.14 | +11.20% | 45 | 5,160 | 44.36% |
| UBER250117P00047500 | 2024-04-19 3:45PM EDT | 47.50 | 1.76 | 1.70 | 1.77 | +0.15 | +9.32% | 23 | 2,260 | 43.46% |
| UBER250117P00050000 | 2024-04-19 12:18PM EDT | 50.00 | 2.23 | 2.12 | 2.19 | +0.21 | +10.40% | 15 | 5,886 | 42.33% |
| UBER250117P00052500 | 2024-04-19 12:04PM EDT | 52.50 | 2.70 | 2.65 | 2.71 | +0.33 | +13.92% | 402 | 7,381 | 41.46% |
| UBER250117P00055000 | 2024-04-18 3:40PM EDT | 55.00 | 3.00 | 3.25 | 3.35 | 0.00 | - | 4 | 6,447 | 40.82% |
| UBER250117P00057500 | 2024-04-19 3:07PM EDT | 57.50 | 4.00 | 3.95 | 4.05 | +0.42 | +11.73% | 39 | 2,415 | 40.00% |
| UBER250117P00060000 | 2024-04-19 3:53PM EDT | 60.00 | 4.84 | 4.75 | 4.85 | +0.53 | +12.30% | 1,503 | 4,708 | 39.23% |
| UBER250117P00062500 | 2024-04-19 1:49PM EDT | 62.50 | 5.65 | 4.65 | 5.75 | +0.80 | +16.49% | 511 | 3,130 | 38.48% |
| UBER250117P00065000 | 2024-04-19 12:55PM EDT | 65.00 | 6.90 | 6.65 | 6.75 | +0.65 | +10.40% | 50 | 2,845 | 37.72% |
| UBER250117P00067500 | 2024-04-19 12:16PM EDT | 67.50 | 8.05 | 7.80 | 7.95 | +1.10 | +15.83% | 9 | 2,799 | 37.38% |
| UBER250117P00070000 | 2024-04-19 12:25PM EDT | 70.00 | 9.10 | 9.00 | 9.20 | +0.75 | +8.98% | 86 | 3,082 | 36.79% |
| UBER250117P00072500 | 2024-04-19 10:14AM EDT | 72.50 | 10.10 | 10.35 | 10.55 | +0.40 | +4.12% | 100 | 661 | 36.17% |
| UBER250117P00075000 | 2024-04-19 1:06PM EDT | 75.00 | 11.95 | 11.80 | 11.95 | +0.90 | +8.14% | 57 | 1,357 | 35.33% |
| UBER250117P00077500 | 2024-04-19 10:29AM EDT | 77.50 | 13.30 | 13.25 | 13.50 | +1.05 | +8.57% | 1 | 592 | 34.68% |
| UBER250117P00080000 | 2024-04-19 12:37PM EDT | 80.00 | 15.55 | 14.90 | 15.15 | +2.93 | +23.22% | 4 | 844 | 34.02% |
| UBER250117P00082500 | 2024-04-19 10:06AM EDT | 82.50 | 16.05 | 16.65 | 16.90 | +0.45 | +2.88% | 40 | 536 | 33.37% |
| UBER250117P00085000 | 2024-04-19 12:23PM EDT | 85.00 | 18.24 | 17.85 | 18.80 | +1.49 | +8.90% | 29 | 1,608 | 33.01% |
| UBER250117P00087500 | 2024-04-16 3:47PM EDT | 87.50 | 17.43 | 18.60 | 20.90 | 0.00 | - | 1 | 91 | 33.29% |
| UBER250117P00090000 | 2024-04-18 10:18AM EDT | 90.00 | 20.75 | 21.35 | 23.65 | 0.00 | - | 20 | 332 | 36.76% |
| UBER250117P00095000 | 2024-04-01 10:09AM EDT | 95.00 | 21.35 | 25.90 | 27.65 | 0.00 | - | 1 | 180 | 35.01% |
| UBER250117P00100000 | 2024-04-19 11:20AM EDT | 100.00 | 31.24 | 30.15 | 31.50 | +2.69 | +9.42% | 45 | 392 | 29.54% |
| UBER250117P00105000 | 2024-04-15 1:10PM EDT | 105.00 | 31.30 | 35.25 | 36.95 | 0.00 | - | 9 | 11 | 36.46% |
| UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 33.00 | 34.45 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.