Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 37.85 | 0.00 | - | 1 | 15 | 32.50 | - | - | - | - | - |
| 30.49 | -1.51 | -4.72% | 14 | 143 | 35.00 | 0.01 | 0.00 | - | 2 | 3 |
| 30.40 | 0.00 | - | 1 | 27 | 37.50 | 0.02 | 0.00 | - | 1 | 22 |
| 24.90 | -2.11 | -7.81% | 52 | 477 | 40.00 | 0.01 | 0.00 | - | 241 | 244 |
| 24.20 | 0.00 | - | 1 | 12 | 42.50 | 0.01 | 0.00 | - | 960 | 961 |
| 21.69 | 0.00 | - | 2 | 64 | 45.00 | 0.01 | 0.00 | - | 10 | 1,015 |
| 17.31 | 0.00 | - | 2 | 21 | 47.50 | 0.01 | 0.00 | - | 1 | 1,442 |
| 15.35 | -1.30 | -7.81% | 1 | 73 | 50.00 | 0.01 | 0.00 | - | 78 | 1,360 |
| 10.40 | -0.80 | -7.14% | 1 | 173 | 55.00 | 0.01 | 0.00 | - | 14 | 1,284 |
| 8.00 | -1.55 | -16.23% | 1 | 195 | 57.50 | 0.03 | 0.00 | - | 46 | 2,582 |
| 7.40 | -1.67 | -18.41% | 3 | 24 | 58.00 | 0.07 | +0.05 | +250.00% | 29 | 277 |
| 6.45 | -2.45 | -27.53% | 1 | 2 | 59.00 | 0.04 | +0.01 | +25.00% | 38 | 1,822 |
| 4.90 | -2.15 | -30.50% | 24 | 345 | 60.00 | 0.07 | +0.04 | +133.33% | 484 | 3,404 |
| 4.00 | -2.05 | -33.88% | 3 | 35 | 61.00 | 0.11 | +0.07 | +175.00% | 422 | 808 |
| 3.75 | -2.15 | -36.44% | 11 | 139 | 62.00 | 0.23 | +0.16 | +228.57% | 97 | 1,300 |
| 2.75 | -1.95 | -41.49% | 9 | 530 | 62.50 | 0.24 | +0.16 | +200.00% | 95 | 20,207 |
| 2.26 | -1.89 | -45.54% | 28 | 217 | 63.00 | 0.35 | +0.24 | +218.18% | 288 | 964 |
| 1.76 | -1.59 | -47.46% | 270 | 667 | 64.00 | 0.60 | +0.40 | +200.00% | 417 | 4,686 |
| 1.28 | -1.17 | -48.15% | 2,638 | 2,766 | 65.00 | 0.94 | +0.57 | +154.05% | 4,396 | 16,326 |
| 0.80 | -0.90 | -52.94% | 3,203 | 845 | 66.00 | 1.49 | +0.84 | +129.23% | 857 | 3,640 |
| 0.42 | -0.72 | -63.16% | 1,636 | 2,650 | 67.00 | 2.18 | +1.08 | +98.18% | 232 | 1,541 |
| 0.30 | -0.61 | -67.03% | 845 | 2,415 | 67.50 | 2.57 | +1.21 | +88.97% | 219 | 10,513 |
| 0.25 | -0.49 | -66.22% | 2,531 | 2,783 | 68.00 | 2.93 | +1.25 | +67.57% | 110 | 3,838 |
| 0.13 | -0.31 | -70.45% | 278 | 2,885 | 69.00 | 4.00 | +1.60 | +66.67% | 73 | 1,154 |
| 0.07 | -0.19 | -73.08% | 3,841 | 7,031 | 70.00 | 4.88 | +1.77 | +56.91% | 145 | 6,784 |
| 0.05 | -0.09 | -64.29% | 326 | 3,009 | 71.00 | 6.20 | +2.05 | +49.40% | 8 | 1,899 |
| 0.02 | -0.05 | -71.43% | 514 | 2,867 | 72.00 | 6.56 | +1.56 | +31.20% | 20 | 413 |
| 0.02 | -0.06 | -75.00% | 44 | 3,981 | 72.50 | 7.57 | +1.93 | +34.22% | 11 | 3,427 |
| 0.02 | -0.03 | -60.00% | 32 | 1,271 | 73.00 | 8.02 | +2.94 | +57.87% | 49 | 275 |
| 0.03 | -0.01 | -16.67% | 2 | 713 | 74.00 | 8.68 | +2.78 | +47.12% | 1 | 146 |
| 0.02 | -0.01 | -33.33% | 800 | 10,433 | 75.00 | 10.20 | +2.15 | +26.71% | 15 | 3,846 |
| 0.02 | 0.00 | - | 14 | 956 | 76.00 | 10.65 | +2.58 | +31.97% | 34 | 20 |
| 0.03 | 0.00 | - | 30 | 648 | 77.00 | 9.55 | 0.00 | - | 9 | 8 |
| 0.01 | -0.01 | -50.00% | 5 | 3,064 | 77.50 | 10.60 | 0.00 | - | 6 | 567 |
| 0.01 | 0.00 | - | 36 | 1,609 | 78.00 | 10.65 | 0.00 | - | 1 | 17 |
| 0.01 | -0.01 | -50.00% | 3 | 603 | 79.00 | 10.85 | 0.00 | - | 9 | 0 |
| 0.01 | -0.01 | -50.00% | 36 | 11,219 | 80.00 | 13.02 | 0.00 | - | 4 | 50 |
| 0.01 | 0.00 | - | 6 | 792 | 81.00 | 13.65 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 12 | 757 | 82.00 | 16.70 | -0.70 | -4.02% | 5 | 0 |
| 0.01 | 0.00 | - | 11 | 6,104 | 82.50 | 15.40 | 0.00 | - | 11 | 893 |
| 0.01 | 0.00 | - | 2 | 5,366 | 85.00 | 16.95 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 3,848 | 87.50 | 19.85 | 0.00 | - | 1 | 1 |
| 0.02 | +0.01 | +100.00% | 2 | 5,350 | 90.00 | 25.50 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 17 | 2,864 | 95.00 | 23.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 37 | 1,734 | 100.00 | 30.25 | 0.00 | - | 15 | 0 |
| 0.03 | 0.00 | - | 3 | 3,580 | 105.00 | 36.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 409 | 110.00 | 42.15 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 231 | 115.00 | 50.40 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 944 | 120.00 | 48.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.