Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321C00040000 | 2024-04-22 10:52AM EDT | 40.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250321C00045000 | 2024-04-25 11:19AM EDT | 45.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER250321C00047500 | 2024-04-25 11:19AM EDT | 47.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER250321C00050000 | 2024-05-01 2:05PM EDT | 50.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER250321C00055000 | 2024-04-29 2:29PM EDT | 55.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250321C00060000 | 2024-05-01 10:27AM EDT | 60.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER250321C00062500 | 2024-04-30 2:50PM EDT | 62.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER250321C00065000 | 2024-05-01 2:07PM EDT | 65.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER250321C00067500 | 2024-04-29 12:53PM EDT | 67.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UBER250321C00070000 | 2024-05-01 3:04PM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| UBER250321C00072500 | 2024-04-29 9:47AM EDT | 72.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UBER250321C00075000 | 2024-05-01 3:47PM EDT | 75.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| UBER250321C00077500 | 2024-04-25 12:25PM EDT | 77.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER250321C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UBER250321C00082500 | 2024-04-30 2:23PM EDT | 82.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER250321C00085000 | 2024-05-01 12:09PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| UBER250321C00090000 | 2024-04-26 10:21AM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| UBER250321C00095000 | 2024-04-26 1:11PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER250321C00100000 | 2024-04-29 12:17PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER250321C00105000 | 2024-04-30 9:42AM EDT | 105.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER250321C00110000 | 2024-04-30 11:00AM EDT | 110.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER250321C00115000 | 2024-05-01 12:34PM EDT | 115.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UBER250321P00037500 | 2024-05-01 9:34AM EDT | 37.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER250321P00040000 | 2024-04-30 3:55PM EDT | 40.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UBER250321P00042500 | 2024-05-01 10:30AM EDT | 42.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER250321P00045000 | 2024-05-01 2:26PM EDT | 45.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER250321P00047500 | 2024-05-01 3:23PM EDT | 47.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| UBER250321P00050000 | 2024-05-01 2:54PM EDT | 50.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UBER250321P00055000 | 2024-05-01 3:21PM EDT | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 6.25% |
| UBER250321P00060000 | 2024-05-01 2:17PM EDT | 60.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UBER250321P00062500 | 2024-04-26 2:04PM EDT | 62.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| UBER250321P00065000 | 2024-05-01 11:25AM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UBER250321P00067500 | 2024-05-01 2:07PM EDT | 67.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| UBER250321P00070000 | 2024-05-01 11:21AM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER250321P00072500 | 2024-04-26 10:15AM EDT | 72.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER250321P00075000 | 2024-04-30 12:29PM EDT | 75.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER250321P00077500 | 2024-04-29 1:15PM EDT | 77.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER250321P00080000 | 2024-04-29 11:21AM EDT | 80.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 82.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 85.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 90.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 100.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 105.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.