Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,943.76 -1,380.55 (-2.15%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00045000 | 2024-04-22 1:58PM EDT | 45.00 | 24.80 | 23.00 | 24.65 | 0.00 | - | 1 | 3 | 219.14% |
| UBER240503C00050000 | 2024-04-26 10:12AM EDT | 50.00 | 19.10 | 18.25 | 19.25 | -0.85 | -4.26% | 14 | 66 | 136.72% |
| UBER240503C00060000 | 2024-04-26 3:21PM EDT | 60.00 | 9.61 | 8.10 | 9.80 | +0.49 | +5.37% | 70 | 88 | 101.37% |
| UBER240503C00062000 | 2024-04-16 2:15PM EDT | 62.00 | 12.70 | 6.20 | 8.50 | 0.00 | - | - | 3 | 63.09% |
| UBER240503C00063000 | 2024-04-26 11:12AM EDT | 63.00 | 6.13 | 5.20 | 6.70 | -0.92 | -13.05% | 35 | 15 | 72.56% |
| UBER240503C00064000 | 2024-04-26 3:54PM EDT | 64.00 | 5.30 | 4.50 | 5.40 | -0.50 | -8.62% | 39 | 36 | 51.56% |
| UBER240503C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 4.40 | 4.25 | 4.55 | -0.60 | -12.00% | 109 | 255 | 50.39% |
| UBER240503C00066000 | 2024-04-26 11:30AM EDT | 66.00 | 3.85 | 2.99 | 3.60 | -0.30 | -7.23% | 22 | 22 | 44.09% |
| UBER240503C00067000 | 2024-04-26 1:13PM EDT | 67.00 | 3.15 | 2.56 | 2.91 | +0.10 | +3.28% | 22 | 318 | 45.02% |
| UBER240503C00068000 | 2024-04-26 3:55PM EDT | 68.00 | 2.07 | 2.00 | 2.07 | -0.27 | -11.54% | 779 | 1,444 | 39.26% |
| UBER240503C00069000 | 2024-04-26 3:59PM EDT | 69.00 | 1.46 | 1.44 | 1.46 | -0.32 | -17.98% | 812 | 918 | 37.65% |
| UBER240503C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 1.00 | 0.98 | 1.00 | -0.24 | -19.35% | 3,530 | 1,929 | 37.11% |
| UBER240503C00071000 | 2024-04-26 3:59PM EDT | 71.00 | 0.65 | 0.63 | 0.67 | -0.28 | -30.11% | 1,116 | 1,380 | 37.21% |
| UBER240503C00072000 | 2024-04-26 3:58PM EDT | 72.00 | 0.42 | 0.40 | 0.43 | -0.18 | -30.00% | 1,345 | 1,594 | 37.31% |
| UBER240503C00073000 | 2024-04-26 3:58PM EDT | 73.00 | 0.25 | 0.24 | 0.26 | -0.16 | -39.02% | 454 | 1,274 | 37.11% |
| UBER240503C00074000 | 2024-04-26 3:55PM EDT | 74.00 | 0.14 | 0.12 | 0.16 | -0.11 | -44.00% | 307 | 1,174 | 37.70% |
| UBER240503C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 659 | 3,916 | 38.48% |
| UBER240503C00076000 | 2024-04-26 3:54PM EDT | 76.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 274 | 1,213 | 39.06% |
| UBER240503C00077000 | 2024-04-26 3:59PM EDT | 77.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 162 | 986 | 40.43% |
| UBER240503C00078000 | 2024-04-26 3:59PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 270 | 372 | 42.58% |
| UBER240503C00079000 | 2024-04-26 1:17PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 75 | 436 | 46.09% |
| UBER240503C00080000 | 2024-04-26 3:41PM EDT | 80.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 102 | 1,809 | 46.88% |
| UBER240503C00081000 | 2024-04-26 2:16PM EDT | 81.00 | 0.24 | 0.01 | 0.24 | +0.22 | +1,100.00% | 1 | 317 | 67.38% |
| UBER240503C00082000 | 2024-04-26 3:54PM EDT | 82.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 430 | 53.91% |
| UBER240503C00083000 | 2024-04-25 2:42PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 309 | 54.69% |
| UBER240503C00084000 | 2024-04-26 1:12PM EDT | 84.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 241 | 287 | 57.81% |
| UBER240503C00085000 | 2024-04-25 12:53PM EDT | 85.00 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 419 | 84.38% |
| UBER240503C00086000 | 2024-04-23 10:00AM EDT | 86.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 577 | 88.67% |
| UBER240503C00087000 | 2024-04-26 10:47AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | -0.35 | -97.22% | 30 | 240 | 67.19% |
| UBER240503C00088000 | 2024-04-24 11:36AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 81 | 70.31% |
| UBER240503C00089000 | 2024-04-17 1:07PM EDT | 89.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 101 | 105 | 99.61% |
| UBER240503C00090000 | 2024-04-25 12:53PM EDT | 90.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 67.19% |
| UBER240503C00091000 | 2024-04-25 10:16AM EDT | 91.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 4 | 2 | 106.64% |
| UBER240503C00095000 | 2024-04-23 1:56PM EDT | 95.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 334 | 341 | 119.92% |
| UBER240503C00100000 | 2024-04-15 11:34AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 27 | 53 | 123.05% |
| UBER240503C00115000 | 2024-04-16 12:39PM EDT | 115.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 175.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00050000 | 2024-04-24 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 44 | 93.75% |
| UBER240503P00055000 | 2024-04-25 1:20PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 740 | 760 | 67.97% |
| UBER240503P00060000 | 2024-04-26 2:42PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 154 | 431 | 48.83% |
| UBER240503P00061000 | 2024-04-26 3:08PM EDT | 61.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 314 | 59 | 47.66% |
| UBER240503P00062000 | 2024-04-26 3:37PM EDT | 62.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 114 | 214 | 43.75% |
| UBER240503P00063000 | 2024-04-26 3:27PM EDT | 63.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 66 | 245 | 40.63% |
| UBER240503P00064000 | 2024-04-26 3:30PM EDT | 64.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 33 | 3,683 | 39.75% |
| UBER240503P00065000 | 2024-04-26 3:57PM EDT | 65.00 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 1,101 | 3,657 | 39.55% |
| UBER240503P00066000 | 2024-04-26 3:54PM EDT | 66.00 | 0.35 | 0.33 | 0.37 | -0.14 | -28.57% | 199 | 1,355 | 37.40% |
| UBER240503P00067000 | 2024-04-26 3:57PM EDT | 67.00 | 0.57 | 0.55 | 0.68 | -0.14 | -19.72% | 663 | 8,136 | 39.55% |
| UBER240503P00068000 | 2024-04-26 3:59PM EDT | 68.00 | 0.88 | 0.89 | 0.92 | -0.16 | -15.38% | 622 | 9,741 | 36.52% |
| UBER240503P00069000 | 2024-04-26 3:59PM EDT | 69.00 | 1.32 | 1.29 | 1.35 | -0.10 | -7.04% | 1,030 | 916 | 36.04% |
| UBER240503P00070000 | 2024-04-26 3:57PM EDT | 70.00 | 1.87 | 1.85 | 1.90 | -0.16 | -7.88% | 442 | 2,609 | 35.74% |
| UBER240503P00071000 | 2024-04-26 3:59PM EDT | 71.00 | 2.54 | 2.52 | 2.55 | -0.09 | -3.42% | 425 | 410 | 35.11% |
| UBER240503P00072000 | 2024-04-26 3:51PM EDT | 72.00 | 3.30 | 3.20 | 3.60 | +0.06 | +1.85% | 11 | 587 | 44.73% |
| UBER240503P00073000 | 2024-04-26 12:41PM EDT | 73.00 | 3.91 | 4.05 | 4.20 | +0.18 | +4.83% | 70 | 933 | 36.72% |
| UBER240503P00074000 | 2024-04-26 2:11PM EDT | 74.00 | 4.62 | 4.90 | 5.75 | +0.07 | +1.54% | 1,811 | 1,808 | 64.45% |
| UBER240503P00075000 | 2024-04-26 2:39PM EDT | 75.00 | 6.03 | 5.85 | 6.75 | +0.83 | +15.96% | 14 | 374 | 53.32% |
| UBER240503P00076000 | 2024-04-25 2:48PM EDT | 76.00 | 6.15 | 6.10 | 7.95 | 0.00 | - | 12 | 91 | 85.06% |
| UBER240503P00077000 | 2024-04-25 2:44PM EDT | 77.00 | 7.30 | 7.50 | 8.20 | 0.00 | - | 50 | 141 | 58.89% |
| UBER240503P00078000 | 2024-04-26 10:00AM EDT | 78.00 | 9.00 | 8.55 | 10.70 | -0.35 | -3.74% | 3 | 11 | 85.16% |
| UBER240503P00079000 | 2024-04-22 9:30AM EDT | 79.00 | 9.80 | 9.80 | 10.95 | +1.29 | +15.16% | 1 | 2 | 79.00% |
| UBER240503P00080000 | 2024-04-24 2:31PM EDT | 80.00 | 11.45 | 10.20 | 12.05 | 0.00 | - | 2 | 0 | 67.77% |
| UBER240503P00081000 | 2024-04-26 11:18AM EDT | 81.00 | 11.80 | 11.45 | 12.90 | +0.45 | +3.96% | 20 | 2 | 76.27% |
| UBER240503P00082000 | 2024-04-25 2:45PM EDT | 82.00 | 12.35 | 11.90 | 13.95 | 0.00 | - | 14 | 0 | 121.09% |
| UBER240503P00083000 | 2024-04-24 10:57AM EDT | 83.00 | 14.85 | 12.85 | 15.50 | 0.00 | - | 1 | 0 | 84.96% |
| UBER240503P00085000 | 2024-04-08 3:59PM EDT | 85.00 | 10.40 | 15.80 | 17.95 | 0.00 | - | 10 | 0 | 133.59% |
| UBER240503P00086000 | 2024-04-25 11:59AM EDT | 86.00 | 16.25 | 16.80 | 17.95 | 0.00 | - | 1 | 1 | 112.11% |
| UBER240503P00087000 | 2024-04-25 11:30AM EDT | 87.00 | 17.90 | 17.80 | 18.85 | 0.00 | - | 1 | 0 | 113.09% |
| UBER240503P00089000 | 2024-04-08 10:16AM EDT | 89.00 | 14.87 | 19.05 | 21.25 | 0.00 | - | 2 | 0 | 106.45% |
| UBER240503P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 20.00 | 20.30 | 22.15 | 0.00 | - | 1 | 0 | 117.19% |
| UBER240503P00095000 | 2024-04-15 12:49PM EDT | 95.00 | 20.55 | 25.65 | 26.60 | 0.00 | - | 1 | 1 | 124.61% |
© 2024 Yahoo. All rights reserved.