Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00032500 | 2024-05-07 3:19PM EDT | 32.50 | 37.85 | 34.30 | 35.65 | 0.00 | - | 1 | 15 | 326.95% |
| UBER240517C00035000 | 2024-05-10 1:43PM EDT | 35.00 | 32.00 | 31.80 | 32.30 | +2.40 | +8.11% | 1 | 143 | 209.38% |
| UBER240517C00037500 | 2024-05-02 9:50AM EDT | 37.50 | 30.40 | 28.45 | 29.85 | 0.00 | - | 1 | 27 | 253.91% |
| UBER240517C00040000 | 2024-05-10 11:19AM EDT | 40.00 | 27.01 | 26.80 | 27.45 | +2.85 | +11.80% | 5 | 480 | 191.80% |
| UBER240517C00042500 | 2024-05-08 9:45AM EDT | 42.50 | 24.20 | 23.45 | 25.60 | 0.00 | - | 8 | 12 | 140.63% |
| UBER240517C00045000 | 2024-05-08 9:56AM EDT | 45.00 | 21.69 | 20.95 | 23.15 | 0.00 | - | 1 | 64 | 134.38% |
| UBER240517C00047500 | 2024-05-08 1:46PM EDT | 47.50 | 17.31 | 18.45 | 20.65 | 0.00 | - | 7 | 21 | 118.36% |
| UBER240517C00050000 | 2024-05-10 10:28AM EDT | 50.00 | 16.65 | 15.95 | 18.15 | -1.45 | -8.01% | 2 | 75 | 102.73% |
| UBER240517C00055000 | 2024-05-08 3:30PM EDT | 55.00 | 11.20 | 10.95 | 13.15 | 0.00 | - | 71 | 173 | 73.05% |
| UBER240517C00057500 | 2024-05-10 2:36PM EDT | 57.50 | 9.55 | 9.20 | 10.65 | -1.30 | -11.98% | 2 | 197 | 91.41% |
| UBER240517C00058000 | 2024-05-09 9:42AM EDT | 58.00 | 9.07 | 7.05 | 10.15 | 0.00 | - | 10 | 24 | 122.46% |
| UBER240517C00059000 | 2024-05-09 10:19AM EDT | 59.00 | 8.90 | 7.65 | 9.75 | 0.00 | - | 1 | 2 | 93.85% |
| UBER240517C00060000 | 2024-05-10 2:02PM EDT | 60.00 | 7.05 | 6.00 | 7.45 | -1.00 | -12.42% | 18 | 343 | 73.63% |
| UBER240517C00061000 | 2024-05-10 3:43PM EDT | 61.00 | 6.05 | 5.05 | 6.50 | -0.80 | -11.68% | 2 | 35 | 68.16% |
| UBER240517C00062000 | 2024-05-09 2:25PM EDT | 62.00 | 5.90 | 5.00 | 5.20 | 0.00 | - | 24 | 139 | 45.22% |
| UBER240517C00062500 | 2024-05-10 3:46PM EDT | 62.50 | 4.70 | 4.25 | 5.70 | -1.00 | -17.54% | 5 | 525 | 54.98% |
| UBER240517C00063000 | 2024-05-10 12:49PM EDT | 63.00 | 4.15 | 3.10 | 4.25 | -0.85 | -17.00% | 13 | 219 | 40.92% |
| UBER240517C00064000 | 2024-05-10 12:51PM EDT | 64.00 | 3.35 | 3.20 | 3.30 | -0.71 | -17.49% | 321 | 701 | 35.65% |
| UBER240517C00065000 | 2024-05-10 3:35PM EDT | 65.00 | 2.45 | 2.39 | 2.45 | -0.80 | -24.62% | 248 | 2,707 | 32.96% |
| UBER240517C00066000 | 2024-05-10 3:58PM EDT | 66.00 | 1.70 | 1.50 | 1.76 | -0.79 | -31.73% | 295 | 810 | 32.67% |
| UBER240517C00067000 | 2024-05-10 3:59PM EDT | 67.00 | 1.14 | 1.13 | 1.16 | -0.66 | -36.67% | 1,167 | 2,461 | 31.49% |
| UBER240517C00067500 | 2024-05-10 3:57PM EDT | 67.50 | 0.91 | 0.90 | 0.93 | -0.60 | -39.74% | 1,473 | 2,197 | 31.45% |
| UBER240517C00068000 | 2024-05-10 3:57PM EDT | 68.00 | 0.74 | 0.70 | 0.73 | -0.58 | -43.94% | 2,392 | 2,732 | 31.25% |
| UBER240517C00069000 | 2024-05-10 3:51PM EDT | 69.00 | 0.44 | 0.43 | 0.45 | -0.44 | -50.00% | 890 | 2,510 | 31.84% |
| UBER240517C00070000 | 2024-05-10 3:58PM EDT | 70.00 | 0.26 | 0.24 | 0.27 | -0.29 | -52.73% | 1,690 | 6,746 | 32.57% |
| UBER240517C00071000 | 2024-05-10 3:48PM EDT | 71.00 | 0.14 | 0.13 | 0.16 | -0.21 | -60.00% | 622 | 2,856 | 33.40% |
| UBER240517C00072000 | 2024-05-10 3:46PM EDT | 72.00 | 0.07 | 0.08 | 0.09 | -0.16 | -69.57% | 625 | 2,887 | 34.08% |
| UBER240517C00072500 | 2024-05-10 3:55PM EDT | 72.50 | 0.08 | 0.06 | 0.08 | -0.11 | -57.89% | 145 | 3,940 | 35.74% |
| UBER240517C00073000 | 2024-05-10 3:26PM EDT | 73.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 65 | 1,290 | 35.94% |
| UBER240517C00074000 | 2024-05-10 3:49PM EDT | 74.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 133 | 762 | 39.06% |
| UBER240517C00075000 | 2024-05-10 3:51PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 366 | 10,523 | 41.80% |
| UBER240517C00076000 | 2024-05-10 3:39PM EDT | 76.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 10 | 962 | 43.75% |
| UBER240517C00077000 | 2024-05-10 2:33PM EDT | 77.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 82 | 673 | 47.66% |
| UBER240517C00077500 | 2024-05-10 3:55PM EDT | 77.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 114 | 3,108 | 49.61% |
| UBER240517C00078000 | 2024-05-10 3:38PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 31 | 1,615 | 48.44% |
| UBER240517C00079000 | 2024-05-10 3:50PM EDT | 79.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 604 | 50.00% |
| UBER240517C00080000 | 2024-05-10 3:54PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 153 | 11,236 | 55.47% |
| UBER240517C00081000 | 2024-05-10 12:48PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 793 | 54.69% |
| UBER240517C00082000 | 2024-05-10 1:16PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 27 | 762 | 60.16% |
| UBER240517C00082500 | 2024-05-10 2:51PM EDT | 82.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 38 | 6,131 | 61.72% |
| UBER240517C00085000 | 2024-05-10 1:14PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 5,367 | 68.75% |
| UBER240517C00087500 | 2024-05-10 1:48PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 36 | 3,868 | 73.44% |
| UBER240517C00090000 | 2024-05-10 2:56PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,351 | 79.69% |
| UBER240517C00095000 | 2024-05-10 11:37AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,866 | 87.50% |
| UBER240517C00100000 | 2024-05-07 1:14PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 283 | 1,734 | 96.88% |
| UBER240517C00105000 | 2024-05-08 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,580 | 109.38% |
| UBER240517C00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 118.75% |
| UBER240517C00115000 | 2024-04-24 12:04PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 128.13% |
| UBER240517C00120000 | 2024-05-06 11:41AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 944 | 137.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00035000 | 2024-05-08 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 159.38% |
| UBER240517P00037500 | 2024-05-02 10:55AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 143.75% |
| UBER240517P00040000 | 2024-04-08 2:00PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 244 | 128.13% |
| UBER240517P00042500 | 2024-04-25 12:25PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 961 | 112.50% |
| UBER240517P00045000 | 2024-05-08 12:44PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,015 | 100.00% |
| UBER240517P00047500 | 2024-05-07 12:17PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 1,442 | 87.50% |
| UBER240517P00050000 | 2024-05-08 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 1,360 | 81.25% |
| UBER240517P00055000 | 2024-05-10 3:47PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 1,290 | 60.16% |
| UBER240517P00057500 | 2024-05-10 2:01PM EDT | 57.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 5 | 2,583 | 51.56% |
| UBER240517P00058000 | 2024-05-10 3:55PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 276 | 50.00% |
| UBER240517P00059000 | 2024-05-10 3:45PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 1,811 | 44.92% |
| UBER240517P00060000 | 2024-05-10 3:55PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 81 | 3,414 | 41.80% |
| UBER240517P00061000 | 2024-05-10 3:00PM EDT | 61.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 23 | 825 | 37.89% |
| UBER240517P00062000 | 2024-05-10 3:57PM EDT | 62.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 372 | 1,122 | 34.77% |
| UBER240517P00062500 | 2024-05-10 3:35PM EDT | 62.50 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 67 | 20,221 | 33.59% |
| UBER240517P00063000 | 2024-05-10 3:53PM EDT | 63.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 638 | 830 | 32.81% |
| UBER240517P00064000 | 2024-05-10 3:59PM EDT | 64.00 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 577 | 4,356 | 31.64% |
| UBER240517P00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.37 | 0.36 | 0.39 | +0.08 | +27.59% | 3,311 | 16,486 | 30.57% |
| UBER240517P00066000 | 2024-05-10 3:59PM EDT | 66.00 | 0.65 | 0.64 | 0.68 | +0.15 | +30.00% | 1,641 | 2,789 | 30.08% |
| UBER240517P00067000 | 2024-05-10 3:58PM EDT | 67.00 | 1.10 | 1.08 | 1.11 | +0.23 | +26.44% | 1,069 | 1,296 | 29.88% |
| UBER240517P00067500 | 2024-05-10 3:45PM EDT | 67.50 | 1.36 | 1.36 | 1.39 | +0.27 | +24.77% | 3,360 | 12,437 | 30.08% |
| UBER240517P00068000 | 2024-05-10 3:41PM EDT | 68.00 | 1.68 | 1.65 | 1.70 | +0.35 | +26.32% | 513 | 3,884 | 30.13% |
| UBER240517P00069000 | 2024-05-10 3:41PM EDT | 69.00 | 2.40 | 2.23 | 2.60 | +0.46 | +23.71% | 126 | 1,127 | 36.38% |
| UBER240517P00070000 | 2024-05-10 3:39PM EDT | 70.00 | 3.11 | 3.15 | 3.40 | +0.56 | +21.96% | 227 | 6,693 | 37.40% |
| UBER240517P00071000 | 2024-05-10 1:31PM EDT | 71.00 | 4.15 | 3.75 | 4.20 | +0.70 | +20.29% | 9 | 1,896 | 35.16% |
| UBER240517P00072000 | 2024-05-10 3:22PM EDT | 72.00 | 5.00 | 4.95 | 5.15 | +1.03 | +25.94% | 7 | 413 | 37.79% |
| UBER240517P00072500 | 2024-05-10 2:17PM EDT | 72.50 | 5.64 | 5.45 | 5.65 | +0.94 | +20.00% | 68 | 3,586 | 40.43% |
| UBER240517P00073000 | 2024-05-09 11:12AM EDT | 73.00 | 5.08 | 4.90 | 6.45 | 0.00 | - | 2 | 275 | 59.38% |
| UBER240517P00074000 | 2024-05-09 10:10AM EDT | 74.00 | 5.90 | 6.05 | 8.10 | 0.00 | - | 18 | 151 | 91.21% |
| UBER240517P00075000 | 2024-05-10 12:24PM EDT | 75.00 | 8.05 | 6.90 | 8.10 | +0.80 | +11.03% | 15 | 4,586 | 48.44% |
| UBER240517P00076000 | 2024-05-09 3:37PM EDT | 76.00 | 8.07 | 7.90 | 10.10 | 0.00 | - | 1 | 21 | 104.49% |
| UBER240517P00077000 | 2024-05-09 9:37AM EDT | 77.00 | 9.55 | 8.90 | 11.10 | 0.00 | - | 9 | 16 | 110.84% |
| UBER240517P00077500 | 2024-05-10 2:50PM EDT | 77.50 | 10.60 | 9.40 | 11.60 | +0.30 | +2.91% | 432 | 803 | 113.87% |
| UBER240517P00078000 | 2024-05-10 9:55AM EDT | 78.00 | 10.65 | 10.00 | 12.10 | -1.40 | -11.62% | 3 | 0 | 53.52% |
| UBER240517P00079000 | 2024-05-09 10:11AM EDT | 79.00 | 10.85 | 10.90 | 13.10 | 0.00 | - | 9 | 9 | 122.85% |
| UBER240517P00080000 | 2024-05-10 2:50PM EDT | 80.00 | 13.02 | 11.90 | 14.10 | -1.78 | -12.03% | 770 | 429 | 128.61% |
| UBER240517P00081000 | 2024-05-10 9:55AM EDT | 81.00 | 13.65 | 12.90 | 15.10 | -1.05 | -7.14% | 2 | 0 | 134.18% |
| UBER240517P00082000 | 2024-05-08 2:22PM EDT | 82.00 | 17.40 | 13.90 | 16.10 | 0.00 | - | - | 0 | 139.60% |
| UBER240517P00082500 | 2024-05-10 2:50PM EDT | 82.50 | 15.40 | 14.40 | 15.55 | +0.80 | +5.48% | 340 | 893 | 69.92% |
| UBER240517P00085000 | 2024-05-09 2:55PM EDT | 85.00 | 16.95 | 16.90 | 19.10 | 0.00 | - | 42 | 13 | 155.18% |
| UBER240517P00087500 | 2024-05-09 10:24AM EDT | 87.50 | 19.85 | 18.40 | 22.50 | 0.00 | - | 2 | 0 | 204.20% |
| UBER240517P00090000 | 2024-05-08 11:08AM EDT | 90.00 | 25.50 | 22.00 | 25.10 | 0.00 | - | 28 | 0 | 148.63% |
| UBER240517P00095000 | 2024-05-07 9:57AM EDT | 95.00 | 23.85 | 27.55 | 28.25 | 0.00 | - | 3 | 0 | 142.38% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 100.00 | 30.25 | 32.60 | 34.35 | 0.00 | - | 15 | 0 | 180.08% |
| UBER240517P00105000 | 2024-05-01 2:38PM EDT | 105.00 | 36.40 | 37.65 | 38.35 | 0.00 | - | 2 | 0 | 184.77% |
| UBER240517P00110000 | 2024-05-09 10:23AM EDT | 110.00 | 42.15 | 42.60 | 43.30 | 0.00 | - | 2 | 0 | 193.95% |
| UBER240517P00115000 | 2024-05-08 2:22PM EDT | 115.00 | 50.40 | 47.65 | 48.30 | 0.00 | - | 4 | 0 | 207.42% |
| UBER240517P00120000 | 2024-05-07 10:08AM EDT | 120.00 | 48.70 | 51.80 | 54.10 | 0.00 | - | 4 | 0 | 285.74% |
© 2024 Yahoo. All rights reserved.