Singapore markets open in 18 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,803.77 -2,364.58 (-3.93%) CMC Crypto 200
1,273.64 -65.43 (-4.88%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00040000 | 2024-05-01 2:39PM EDT | 40.00 | 28.80 | 27.25 | 28.90 | +2.40 | +9.09% | 2 | 7 | 196.48% |
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 45.00 | 28.69 | 20.95 | 23.00 | 0.00 | - | - | 1 | 149.41% |
| UBER240510C00050000 | 2024-04-30 3:42PM EDT | 50.00 | 16.71 | 16.00 | 18.10 | +0.33 | +2.01% | 85 | 116 | 126.17% |
| UBER240510C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 14.30 | 12.05 | 13.15 | +1.15 | +8.75% | 2 | 28 | 96.88% |
| UBER240510C00058000 | 2024-04-29 10:21AM EDT | 58.00 | 10.80 | 9.20 | 10.80 | 0.00 | - | 76 | 32 | 67.68% |
| UBER240510C00059000 | 2024-04-29 3:05PM EDT | 59.00 | 9.30 | 8.50 | 9.80 | +0.35 | +3.91% | 1 | 3 | 71.00% |
| UBER240510C00060000 | 2024-05-01 2:56PM EDT | 60.00 | 8.80 | 7.55 | 8.45 | +1.20 | +15.79% | 26 | 34 | 55.96% |
| UBER240510C00061000 | 2024-05-01 3:33PM EDT | 61.00 | 8.20 | 7.05 | 7.65 | +1.55 | +23.31% | 6 | 10 | 66.99% |
| UBER240510C00063000 | 2024-05-01 2:50PM EDT | 63.00 | 7.10 | 5.55 | 6.10 | +2.00 | +39.22% | 6 | 420 | 68.46% |
| UBER240510C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 5.40 | 5.20 | 5.40 | +0.60 | +12.50% | 11 | 15 | 73.63% |
| UBER240510C00065000 | 2024-05-01 2:56PM EDT | 65.00 | 5.58 | 3.65 | 4.75 | +1.78 | +46.84% | 106 | 43 | 61.77% |
| UBER240510C00066000 | 2024-05-01 2:50PM EDT | 66.00 | 5.00 | 3.90 | 4.15 | +1.65 | +49.25% | 29 | 385 | 72.75% |
| UBER240510C00067000 | 2024-05-01 3:44PM EDT | 67.00 | 3.78 | 3.45 | 3.60 | +1.02 | +36.96% | 129 | 369 | 73.78% |
| UBER240510C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 3.11 | 2.98 | 3.10 | +0.76 | +32.34% | 2,015 | 500 | 73.97% |
| UBER240510C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 2.61 | 2.56 | 2.60 | +0.61 | +30.50% | 426 | 1,103 | 73.54% |
| UBER240510C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 2.23 | 2.16 | 2.21 | +0.58 | +35.15% | 680 | 1,734 | 73.44% |
| UBER240510C00071000 | 2024-05-01 3:39PM EDT | 71.00 | 2.00 | 1.79 | 1.87 | +0.54 | +36.99% | 508 | 683 | 73.19% |
| UBER240510C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 1.56 | 1.47 | 1.56 | +0.36 | +30.00% | 417 | 1,633 | 72.85% |
| UBER240510C00073000 | 2024-05-01 3:55PM EDT | 73.00 | 1.30 | 1.20 | 1.28 | +0.32 | +32.65% | 199 | 1,101 | 72.41% |
| UBER240510C00074000 | 2024-05-01 3:54PM EDT | 74.00 | 1.10 | 1.01 | 1.06 | +0.33 | +42.86% | 214 | 1,084 | 72.95% |
| UBER240510C00075000 | 2024-05-01 3:51PM EDT | 75.00 | 0.87 | 0.83 | 0.87 | +0.25 | +40.32% | 572 | 2,014 | 73.05% |
| UBER240510C00076000 | 2024-05-01 3:36PM EDT | 76.00 | 0.80 | 0.67 | 0.72 | +0.28 | +53.85% | 51 | 714 | 73.24% |
| UBER240510C00077000 | 2024-05-01 3:44PM EDT | 77.00 | 0.62 | 0.36 | 0.59 | +0.22 | +55.00% | 135 | 416 | 69.63% |
| UBER240510C00078000 | 2024-05-01 2:57PM EDT | 78.00 | 0.61 | 0.44 | 0.48 | +0.29 | +90.63% | 58 | 571 | 73.73% |
| UBER240510C00079000 | 2024-05-01 2:33PM EDT | 79.00 | 0.50 | 0.03 | 0.39 | +0.22 | +78.57% | 104 | 269 | 64.45% |
| UBER240510C00080000 | 2024-05-01 3:42PM EDT | 80.00 | 0.34 | 0.28 | 0.32 | +0.12 | +54.55% | 265 | 2,602 | 74.22% |
| UBER240510C00081000 | 2024-05-01 3:14PM EDT | 81.00 | 0.25 | 0.22 | 0.25 | +0.05 | +25.00% | 80 | 2,236 | 74.02% |
| UBER240510C00082000 | 2024-05-01 3:42PM EDT | 82.00 | 0.22 | 0.18 | 0.21 | +0.01 | +4.76% | 204 | 502 | 74.90% |
| UBER240510C00083000 | 2024-04-30 1:54PM EDT | 83.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 11 | 650 | 75.00% |
| UBER240510C00084000 | 2024-05-01 3:23PM EDT | 84.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 21 | 842 | 76.56% |
| UBER240510C00085000 | 2024-05-01 2:57PM EDT | 85.00 | 0.15 | 0.09 | 0.15 | +0.09 | +150.00% | 159 | 362 | 78.32% |
| UBER240510C00086000 | 2024-05-01 2:41PM EDT | 86.00 | 0.10 | 0.07 | 0.15 | +0.02 | +25.00% | 4 | 303 | 80.27% |
| UBER240510C00087000 | 2024-04-25 11:56AM EDT | 87.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 222 | 217 | 80.08% |
| UBER240510C00088000 | 2024-04-25 11:57AM EDT | 88.00 | 0.08 | 0.03 | 1.32 | 0.00 | - | 185 | 30 | 126.47% |
| UBER240510C00089000 | 2024-04-25 3:06PM EDT | 89.00 | 0.07 | 0.02 | 1.31 | 0.00 | - | 61 | 50 | 129.79% |
| UBER240510C00090000 | 2024-05-01 3:16PM EDT | 90.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 817 | 233 | 83.20% |
| UBER240510C00095000 | 2024-05-01 3:43PM EDT | 95.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 12 | 47 | 91.02% |
| UBER240510C00100000 | 2024-04-30 10:43AM EDT | 100.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 129.10% |
| UBER240510C00105000 | 2024-04-22 3:09PM EDT | 105.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 17 | 180.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 135.94% |
| UBER240510P00045000 | 2024-04-30 3:13PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,952 | 101.56% |
| UBER240510P00050000 | 2024-05-01 1:40PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 19 | 2,194 | 82.81% |
| UBER240510P00055000 | 2024-05-01 3:28PM EDT | 55.00 | 0.08 | 0.07 | 0.17 | -0.12 | -60.00% | 34 | 575 | 76.37% |
| UBER240510P00057000 | 2024-05-01 3:47PM EDT | 57.00 | 0.16 | 0.17 | 0.20 | -0.15 | -48.39% | 23 | 205 | 71.48% |
| UBER240510P00058000 | 2024-04-30 3:40PM EDT | 58.00 | 0.20 | 0.25 | 0.47 | -0.29 | -59.18% | 2 | 273 | 77.44% |
| UBER240510P00059000 | 2024-05-01 3:13PM EDT | 59.00 | 0.25 | 0.36 | 0.39 | -0.42 | -62.69% | 24 | 184 | 71.88% |
| UBER240510P00060000 | 2024-05-01 3:57PM EDT | 60.00 | 0.50 | 0.49 | 0.67 | -0.35 | -41.18% | 234 | 1,392 | 74.90% |
| UBER240510P00061000 | 2024-05-01 3:47PM EDT | 61.00 | 0.59 | 0.66 | 0.71 | -0.49 | -45.37% | 60 | 395 | 71.97% |
| UBER240510P00062000 | 2024-05-01 3:55PM EDT | 62.00 | 0.85 | 0.87 | 0.92 | -0.51 | -37.50% | 157 | 522 | 71.97% |
| UBER240510P00063000 | 2024-05-01 3:44PM EDT | 63.00 | 1.04 | 1.11 | 1.17 | -0.58 | -35.80% | 133 | 767 | 71.68% |
| UBER240510P00064000 | 2024-05-01 3:39PM EDT | 64.00 | 1.28 | 1.41 | 1.48 | -0.74 | -36.63% | 92 | 318 | 71.83% |
| UBER240510P00065000 | 2024-05-01 3:39PM EDT | 65.00 | 1.60 | 1.74 | 1.97 | -0.85 | -34.69% | 175 | 713 | 73.34% |
| UBER240510P00066000 | 2024-05-01 3:35PM EDT | 66.00 | 1.90 | 2.13 | 2.35 | -1.04 | -35.37% | 378 | 6,422 | 72.85% |
| UBER240510P00067000 | 2024-05-01 3:57PM EDT | 67.00 | 2.64 | 2.64 | 2.69 | -0.76 | -22.35% | 132 | 734 | 72.12% |
| UBER240510P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 3.10 | 3.10 | 3.20 | -0.90 | -22.50% | 106 | 718 | 71.58% |
| UBER240510P00069000 | 2024-05-01 3:52PM EDT | 69.00 | 3.50 | 3.65 | 3.75 | -0.80 | -18.60% | 40 | 874 | 71.39% |
| UBER240510P00070000 | 2024-05-01 3:41PM EDT | 70.00 | 4.26 | 4.25 | 4.35 | -1.04 | -19.62% | 265 | 703 | 71.14% |
| UBER240510P00071000 | 2024-04-30 2:50PM EDT | 71.00 | 5.85 | 4.85 | 5.05 | 0.00 | - | 22 | 339 | 70.95% |
| UBER240510P00072000 | 2024-05-01 3:48PM EDT | 72.00 | 5.30 | 5.60 | 6.55 | -1.45 | -21.48% | 13 | 315 | 81.93% |
| UBER240510P00073000 | 2024-05-01 3:48PM EDT | 73.00 | 6.09 | 6.30 | 6.45 | -1.46 | -19.34% | 187 | 1,144 | 70.31% |
| UBER240510P00074000 | 2024-05-01 3:48PM EDT | 74.00 | 6.88 | 7.10 | 8.05 | -1.52 | -18.10% | 5 | 492 | 82.57% |
| UBER240510P00075000 | 2024-04-30 12:17PM EDT | 75.00 | 7.00 | 7.90 | 9.05 | -0.97 | -12.17% | 1 | 151 | 86.04% |
| UBER240510P00076000 | 2024-04-30 2:10PM EDT | 76.00 | 9.50 | 8.65 | 9.80 | 0.00 | - | 4 | 139 | 84.18% |
| UBER240510P00077000 | 2024-05-01 10:46AM EDT | 77.00 | 8.60 | 9.55 | 10.50 | 0.00 | - | 2 | 101 | 82.91% |
| UBER240510P00078000 | 2024-04-25 10:29AM EDT | 78.00 | 9.10 | 10.45 | 11.25 | 0.00 | - | 7 | 85 | 81.45% |
| UBER240510P00079000 | 2024-04-23 9:41AM EDT | 79.00 | 9.60 | 11.20 | 12.40 | 0.00 | - | 1 | 36 | 84.18% |
| UBER240510P00080000 | 2024-04-29 3:24PM EDT | 80.00 | 12.77 | 12.25 | 12.95 | 0.00 | - | 6 | 33 | 79.30% |
| UBER240510P00081000 | 2024-04-23 9:39AM EDT | 81.00 | 11.40 | 12.65 | 14.45 | 0.00 | - | 2 | 36 | 80.66% |
| UBER240510P00082000 | 2024-05-01 2:04PM EDT | 82.00 | 14.24 | 13.90 | 14.85 | +6.19 | +76.89% | 5 | 5 | 72.46% |
| UBER240510P00083000 | 2024-05-01 3:00PM EDT | 83.00 | 13.80 | 15.10 | 16.00 | -1.45 | -9.51% | 1 | 6 | 88.67% |
| UBER240510P00084000 | 2024-05-01 1:46PM EDT | 84.00 | 16.30 | 16.15 | 17.25 | +2.20 | +15.60% | 1 | 12 | 101.17% |
| UBER240510P00085000 | 2024-05-01 3:01PM EDT | 85.00 | 15.70 | 17.05 | 18.00 | -0.40 | -2.48% | 1 | 1 | 94.73% |
| UBER240510P00088000 | 2024-04-22 9:36AM EDT | 88.00 | 18.25 | 19.55 | 21.65 | 0.00 | - | 1 | 2 | 110.64% |
| UBER240510P00089000 | 2024-04-10 3:06PM EDT | 89.00 | 15.55 | 19.75 | 21.75 | 0.00 | - | - | 0 | 123.14% |
| UBER240510P00090000 | 2024-05-01 2:40PM EDT | 90.00 | 21.05 | 21.80 | 23.30 | +6.92 | +48.97% | 19 | 0 | 114.26% |
| UBER240510P00095000 | 2024-04-22 3:34PM EDT | 95.00 | 26.00 | 27.00 | 28.05 | 0.00 | - | - | 0 | 128.52% |
| UBER240510P00100000 | 2024-04-24 2:00PM EDT | 100.00 | 31.00 | 32.00 | 32.90 | 0.00 | - | - | 0 | 136.33% |
© 2024 Yahoo. All rights reserved.