Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00040000 | 2024-04-24 1:19PM EDT | 40.00 | 28.76 | 27.75 | 29.70 | 0.00 | - | 3 | 21 | 357.81% |
| UBER240426C00045000 | 2024-04-19 3:45PM EDT | 45.00 | 24.29 | 23.55 | 24.80 | 0.00 | - | 7 | 4 | 398.05% |
| UBER240426C00050000 | 2024-04-24 2:30PM EDT | 50.00 | 18.67 | 18.00 | 18.75 | 0.00 | - | 6 | 29 | 232.81% |
| UBER240426C00055000 | 2024-04-23 10:52AM EDT | 55.00 | 15.39 | 12.65 | 14.80 | 0.00 | - | 6 | 34 | 165.23% |
| UBER240426C00060000 | 2024-04-25 9:48AM EDT | 60.00 | 8.55 | 8.60 | 9.30 | -0.37 | -4.15% | 1 | 99 | 142.97% |
| UBER240426C00063000 | 2024-04-24 3:17PM EDT | 63.00 | 6.00 | 5.30 | 5.85 | 0.00 | - | 1 | 9 | 92.58% |
| UBER240426C00064000 | 2024-04-22 3:21PM EDT | 64.00 | 5.35 | 4.65 | 5.30 | 0.00 | - | 1 | 2 | 91.60% |
| UBER240426C00065000 | 2024-04-24 3:49PM EDT | 65.00 | 4.30 | 3.60 | 3.85 | 0.00 | - | 187 | 294 | 53.52% |
| UBER240426C00066000 | 2024-04-24 3:59PM EDT | 66.00 | 3.50 | 2.75 | 3.20 | 0.00 | - | 110 | 123 | 63.09% |
| UBER240426C00067000 | 2024-04-25 9:42AM EDT | 67.00 | 1.72 | 1.85 | 2.07 | -0.79 | -31.47% | 12 | 320 | 53.52% |
| UBER240426C00068000 | 2024-04-25 9:41AM EDT | 68.00 | 1.15 | 1.19 | 1.35 | -0.65 | -36.11% | 7 | 998 | 50.10% |
| UBER240426C00069000 | 2024-04-25 9:48AM EDT | 69.00 | 0.54 | 0.65 | 0.69 | -0.57 | -51.35% | 167 | 3,610 | 42.68% |
| UBER240426C00070000 | 2024-04-25 9:46AM EDT | 70.00 | 0.34 | 0.29 | 0.34 | -0.31 | -47.69% | 256 | 2,726 | 41.99% |
| UBER240426C00071000 | 2024-04-25 9:48AM EDT | 71.00 | 0.12 | 0.12 | 0.13 | -0.21 | -63.64% | 139 | 3,560 | 40.23% |
| UBER240426C00072000 | 2024-04-25 9:47AM EDT | 72.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 20 | 1,942 | 42.38% |
| UBER240426C00073000 | 2024-04-25 9:43AM EDT | 73.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 69 | 1,683 | 47.66% |
| UBER240426C00074000 | 2024-04-25 9:30AM EDT | 74.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,881 | 50.00% |
| UBER240426C00075000 | 2024-04-25 9:39AM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 32 | 1,620 | 57.03% |
| UBER240426C00076000 | 2024-04-24 3:43PM EDT | 76.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 219 | 1,188 | 80.47% |
| UBER240426C00077000 | 2024-04-24 3:20PM EDT | 77.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 206 | 2,731 | 82.03% |
| UBER240426C00078000 | 2024-04-24 3:11PM EDT | 78.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 1,189 | 96.09% |
| UBER240426C00079000 | 2024-04-24 1:45PM EDT | 79.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 17 | 1,132 | 157.62% |
| UBER240426C00080000 | 2024-04-24 1:19PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 4,004 | 87.50% |
| UBER240426C00081000 | 2024-04-24 2:43PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 338 | 90.63% |
| UBER240426C00082000 | 2024-04-24 1:00PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 412 | 175.00% |
| UBER240426C00083000 | 2024-04-24 1:46PM EDT | 83.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 9 | 385 | 150.39% |
| UBER240426C00084000 | 2024-04-23 11:17AM EDT | 84.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 1,134 | 152.34% |
| UBER240426C00085000 | 2024-04-23 3:56PM EDT | 85.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 46 | 1,074 | 139.84% |
| UBER240426C00086000 | 2024-04-23 11:37AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 230 | 413 | 123.44% |
| UBER240426C00087000 | 2024-04-22 3:26PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 728 | 112.50% |
| UBER240426C00088000 | 2024-04-22 10:19AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 572 | 118.75% |
| UBER240426C00089000 | 2024-04-19 2:50PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 50.00% |
| UBER240426C00090000 | 2024-04-22 2:01PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 264 | 137.50% |
| UBER240426C00091000 | 2024-04-08 2:21PM EDT | 91.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 4 | 123 | 212.50% |
| UBER240426C00095000 | 2024-04-18 2:39PM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 273.83% |
| UBER240426C00100000 | 2024-03-28 2:08PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 175.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00050000 | 2024-04-19 1:18PM EDT | 50.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 100 | 143 | 304.30% |
| UBER240426P00055000 | 2024-04-24 11:49AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 517 | 109.38% |
| UBER240426P00060000 | 2024-04-24 12:49PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 51 | 1,186 | 68.75% |
| UBER240426P00061000 | 2024-04-24 3:30PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 248 | 50.00% |
| UBER240426P00062000 | 2024-04-25 9:30AM EDT | 62.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 390 | 64.84% |
| UBER240426P00063000 | 2024-04-25 9:37AM EDT | 63.00 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 200 | 3,127 | 53.91% |
| UBER240426P00064000 | 2024-04-24 3:49PM EDT | 64.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 160 | 271 | 55.47% |
| UBER240426P00065000 | 2024-04-25 9:41AM EDT | 65.00 | 0.08 | 0.05 | 0.09 | +0.04 | +100.00% | 192 | 3,893 | 51.56% |
| UBER240426P00066000 | 2024-04-25 9:46AM EDT | 66.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 36 | 840 | 45.51% |
| UBER240426P00067000 | 2024-04-25 9:48AM EDT | 67.00 | 0.27 | 0.18 | 0.42 | +0.05 | +22.73% | 370 | 5,187 | 51.66% |
| UBER240426P00068000 | 2024-04-25 9:44AM EDT | 68.00 | 0.61 | 0.50 | 0.62 | +0.20 | +48.78% | 206 | 2,788 | 44.43% |
| UBER240426P00069000 | 2024-04-25 9:47AM EDT | 69.00 | 0.93 | 0.94 | 1.11 | +0.18 | +24.00% | 447 | 4,062 | 44.63% |
| UBER240426P00070000 | 2024-04-25 9:48AM EDT | 70.00 | 1.68 | 1.55 | 1.79 | +0.34 | +25.37% | 17 | 2,295 | 46.09% |
| UBER240426P00071000 | 2024-04-25 9:34AM EDT | 71.00 | 3.10 | 2.20 | 2.50 | +0.95 | +44.19% | 9 | 3,191 | 39.26% |
| UBER240426P00072000 | 2024-04-25 9:44AM EDT | 72.00 | 3.05 | 2.88 | 3.40 | +0.30 | +10.91% | 19 | 1,368 | 34.38% |
| UBER240426P00073000 | 2024-04-25 9:33AM EDT | 73.00 | 5.11 | 4.00 | 4.45 | +1.31 | +34.47% | 80 | 1,545 | 53.32% |
| UBER240426P00074000 | 2024-04-25 9:32AM EDT | 74.00 | 6.30 | 5.25 | 5.80 | +1.58 | +33.47% | 16 | 242 | 73.44% |
| UBER240426P00075000 | 2024-04-25 9:32AM EDT | 75.00 | 7.30 | 6.25 | 6.45 | +1.50 | +25.86% | 3 | 213 | 71.09% |
| UBER240426P00076000 | 2024-04-24 3:57PM EDT | 76.00 | 6.65 | 6.95 | 7.60 | 0.00 | - | 646 | 100 | 101.76% |
| UBER240426P00077000 | 2024-04-24 3:57PM EDT | 77.00 | 7.70 | 8.15 | 8.55 | 0.00 | - | 1,277 | 30 | 104.69% |
| UBER240426P00078000 | 2024-04-24 3:59PM EDT | 78.00 | 8.67 | 9.30 | 9.90 | 0.00 | - | 165 | 11 | 120.31% |
| UBER240426P00079000 | 2024-04-24 3:57PM EDT | 79.00 | 9.25 | 10.20 | 10.80 | 0.00 | - | 352 | 24 | 113.67% |
| UBER240426P00080000 | 2024-04-24 2:33PM EDT | 80.00 | 10.90 | 11.25 | 11.90 | 0.00 | - | 6 | 1 | 134.38% |
| UBER240426P00081000 | 2024-04-19 9:45AM EDT | 81.00 | 10.30 | 12.20 | 13.05 | 0.00 | - | 7 | 1 | 150.00% |
| UBER240426P00082000 | 2024-04-24 9:37AM EDT | 82.00 | 11.95 | 12.90 | 13.40 | 0.00 | - | 5 | 4 | 103.91% |
| UBER240426P00083000 | 2024-04-25 9:43AM EDT | 83.00 | 14.40 | 14.15 | 15.05 | +0.23 | +1.62% | 3 | 0 | 162.50% |
| UBER240426P00084000 | 2024-04-24 3:30PM EDT | 84.00 | 15.00 | 14.90 | 15.40 | 0.00 | - | 27 | 0 | 115.63% |
| UBER240426P00085000 | 2024-04-24 2:33PM EDT | 85.00 | 16.99 | 15.85 | 17.20 | 0.00 | - | 20 | 0 | 164.06% |
| UBER240426P00086000 | 2024-04-25 9:48AM EDT | 86.00 | 17.45 | 17.10 | 17.40 | +0.45 | +2.65% | 7 | 0 | 128.13% |
| UBER240426P00087000 | 2024-04-24 2:31PM EDT | 87.00 | 18.45 | 17.95 | 18.45 | 0.00 | - | 1 | 0 | 157.81% |
| UBER240426P00088000 | 2024-04-25 9:47AM EDT | 88.00 | 19.30 | 19.30 | 19.50 | +0.55 | +2.93% | 18 | 9 | 139.06% |
| UBER240426P00089000 | 2024-04-24 2:33PM EDT | 89.00 | 19.75 | 20.30 | 20.75 | 0.00 | - | 3 | 1 | 191.41% |
| UBER240426P00090000 | 2024-04-24 2:33PM EDT | 90.00 | 21.50 | 21.15 | 21.45 | 0.00 | - | 7 | 0 | 176.56% |
| UBER240426P00091000 | 2024-04-22 10:09AM EDT | 91.00 | 20.85 | 22.10 | 22.40 | 0.00 | - | 5 | 0 | 154.69% |
| UBER240426P00095000 | 2024-04-18 3:03PM EDT | 95.00 | 23.95 | 25.90 | 27.00 | 0.00 | - | - | 0 | 204.69% |
| UBER240426P00100000 | 2024-04-19 11:14AM EDT | 100.00 | 30.70 | 30.90 | 32.35 | 0.00 | - | 6 | 0 | 282.42% |
| UBER240426P00115000 | 2024-04-19 11:11AM EDT | 115.00 | 45.60 | 45.90 | 48.00 | 0.00 | - | 4 | 0 | 423.05% |
© 2024 Yahoo. All rights reserved.