Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,276.16 -62.91 (-4.70%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00032500 | 2024-04-18 2:02PM EDT | 32.50 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UBER240517C00035000 | 2024-04-25 10:45AM EDT | 35.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 0.00% |
| UBER240517C00037500 | 2024-04-24 1:32PM EDT | 37.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| UBER240517C00040000 | 2024-04-25 3:59PM EDT | 40.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 3 | 466 | 0.00% |
| UBER240517C00042500 | 2024-04-26 10:56AM EDT | 42.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UBER240517C00045000 | 2024-04-29 3:00PM EDT | 45.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| UBER240517C00047500 | 2024-04-29 3:00PM EDT | 47.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| UBER240517C00050000 | 2024-04-29 3:48PM EDT | 50.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 31 | 90 | 0.00% |
| UBER240517C00055000 | 2024-04-26 1:47PM EDT | 55.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 214 | 0.00% |
| UBER240517C00057500 | 2024-04-29 2:35PM EDT | 57.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 233 | 240 | 0.00% |
| UBER240517C00060000 | 2024-04-29 3:58PM EDT | 60.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 22 | 298 | 0.00% |
| UBER240517C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| UBER240517C00062000 | 2024-04-29 3:15PM EDT | 62.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| UBER240517C00062500 | 2024-04-26 1:11PM EDT | 62.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 542 | 0.00% |
| UBER240517C00063000 | 2024-04-29 2:15PM EDT | 63.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| UBER240517C00064000 | 2024-04-29 12:35PM EDT | 64.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| UBER240517C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 289 | 1,667 | 0.00% |
| UBER240517C00066000 | 2024-04-29 3:50PM EDT | 66.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 17 | 145 | 0.00% |
| UBER240517C00067000 | 2024-04-29 3:58PM EDT | 67.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 83 | 184 | 0.00% |
| UBER240517C00067500 | 2024-04-29 3:52PM EDT | 67.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 90 | 1,506 | 0.20% |
| UBER240517C00068000 | 2024-04-29 3:48PM EDT | 68.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 117 | 287 | 1.56% |
| UBER240517C00069000 | 2024-04-29 3:07PM EDT | 69.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 101 | 493 | 3.13% |
| UBER240517C00070000 | 2024-04-29 3:57PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 727 | 3,394 | 6.25% |
| UBER240517C00071000 | 2024-04-29 3:30PM EDT | 71.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 130 | 358 | 6.25% |
| UBER240517C00072000 | 2024-04-29 3:55PM EDT | 72.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 155 | 1,327 | 6.25% |
| UBER240517C00072500 | 2024-04-29 3:57PM EDT | 72.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 102 | 3,548 | 6.25% |
| UBER240517C00073000 | 2024-04-29 3:15PM EDT | 73.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 57 | 410 | 6.25% |
| UBER240517C00074000 | 2024-04-29 3:54PM EDT | 74.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 62 | 183 | 12.50% |
| UBER240517C00075000 | 2024-04-29 3:56PM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 624 | 8,960 | 12.50% |
| UBER240517C00076000 | 2024-04-29 3:45PM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 12.50% |
| UBER240517C00077000 | 2024-04-29 3:58PM EDT | 77.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 19 | 462 | 12.50% |
| UBER240517C00077500 | 2024-04-29 3:56PM EDT | 77.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 365 | 3,490 | 12.50% |
| UBER240517C00078000 | 2024-04-29 3:52PM EDT | 78.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 53 | 822 | 12.50% |
| UBER240517C00079000 | 2024-04-29 3:29PM EDT | 79.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 489 | 12.50% |
| UBER240517C00080000 | 2024-04-29 3:44PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 451 | 10,156 | 12.50% |
| UBER240517C00081000 | 2024-04-29 1:18PM EDT | 81.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 25.00% |
| UBER240517C00082000 | 2024-04-29 10:01AM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 25.00% |
| UBER240517C00082500 | 2024-04-29 3:51PM EDT | 82.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 36 | 6,330 | 25.00% |
| UBER240517C00085000 | 2024-04-29 3:44PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 443 | 5,734 | 25.00% |
| UBER240517C00087500 | 2024-04-29 3:14PM EDT | 87.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 220 | 4,588 | 25.00% |
| UBER240517C00090000 | 2024-04-29 3:00PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 5,237 | 25.00% |
| UBER240517C00095000 | 2024-04-29 12:32PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,972 | 25.00% |
| UBER240517C00100000 | 2024-04-29 3:33PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 1,900 | 50.00% |
| UBER240517C00105000 | 2024-04-25 12:25PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,576 | 50.00% |
| UBER240517C00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 50.00% |
| UBER240517C00115000 | 2024-04-24 12:04PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| UBER240517C00120000 | 2024-04-25 11:55AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00035000 | 2024-02-05 11:20AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 128.13% |
| UBER240517P00037500 | 2024-04-19 3:17PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| UBER240517P00040000 | 2024-04-08 2:00PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 244 | 50.00% |
| UBER240517P00042500 | 2024-04-25 12:25PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 961 | 50.00% |
| UBER240517P00045000 | 2024-04-26 10:58AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 50.00% |
| UBER240517P00047500 | 2024-04-26 11:03AM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,197 | 25.00% |
| UBER240517P00050000 | 2024-04-29 10:26AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 1,144 | 25.00% |
| UBER240517P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 229 | 815 | 25.00% |
| UBER240517P00057500 | 2024-04-29 3:54PM EDT | 57.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 108 | 2,395 | 12.50% |
| UBER240517P00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 189 | 2,662 | 12.50% |
| UBER240517P00061000 | 2024-04-29 3:58PM EDT | 61.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 24 | 305 | 12.50% |
| UBER240517P00062000 | 2024-04-29 3:51PM EDT | 62.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 196 | 314 | 12.50% |
| UBER240517P00062500 | 2024-04-29 3:51PM EDT | 62.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 77 | 19,888 | 6.25% |
| UBER240517P00063000 | 2024-04-29 3:53PM EDT | 63.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 24 | 89 | 6.25% |
| UBER240517P00064000 | 2024-04-29 3:52PM EDT | 64.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 17 | 48 | 6.25% |
| UBER240517P00065000 | 2024-04-29 3:58PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,038 | 14,039 | 3.13% |
| UBER240517P00066000 | 2024-04-29 3:37PM EDT | 66.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 127 | 257 | 3.13% |
| UBER240517P00067000 | 2024-04-29 3:51PM EDT | 67.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 176 | 378 | 0.78% |
| UBER240517P00067500 | 2024-04-29 3:42PM EDT | 67.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,051 | 10,648 | 0.00% |
| UBER240517P00068000 | 2024-04-29 3:03PM EDT | 68.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 74 | 904 | 0.00% |
| UBER240517P00069000 | 2024-04-29 3:58PM EDT | 69.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 54 | 526 | 0.00% |
| UBER240517P00070000 | 2024-04-29 3:55PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 275 | 7,193 | 0.00% |
| UBER240517P00071000 | 2024-04-29 2:42PM EDT | 71.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 131 | 0.00% |
| UBER240517P00072000 | 2024-04-29 1:39PM EDT | 72.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| UBER240517P00072500 | 2024-04-29 3:50PM EDT | 72.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 39 | 3,689 | 0.00% |
| UBER240517P00073000 | 2024-04-29 11:25AM EDT | 73.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| UBER240517P00074000 | 2024-04-26 1:41PM EDT | 74.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UBER240517P00075000 | 2024-04-29 3:47PM EDT | 75.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 21 | 6,366 | 0.00% |
| UBER240517P00076000 | 2024-04-26 9:45AM EDT | 76.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UBER240517P00077000 | 2024-04-25 10:08AM EDT | 77.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| UBER240517P00077500 | 2024-04-29 11:55AM EDT | 77.50 | 9.81 | 0.00 | 0.00 | 0.00 | - | 15 | 2,679 | 0.00% |
| UBER240517P00078000 | 2024-04-25 10:05AM EDT | 78.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| UBER240517P00080000 | 2024-04-29 10:16AM EDT | 80.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,633 | 0.00% |
| UBER240517P00082500 | 2024-04-23 12:39PM EDT | 82.50 | 11.77 | 0.00 | 0.00 | 0.00 | - | 11 | 1,734 | 0.00% |
| UBER240517P00085000 | 2024-04-23 12:17PM EDT | 85.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 9 | 562 | 0.00% |
| UBER240517P00087500 | 2024-04-29 10:03AM EDT | 87.50 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UBER240517P00090000 | 2024-04-24 2:31PM EDT | 90.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240517P00095000 | 2024-04-23 9:46AM EDT | 95.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 100.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240517P00105000 | 2024-03-08 12:59PM EDT | 105.00 | 25.25 | 27.65 | 28.20 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240517P00115000 | 2024-04-18 12:08PM EDT | 115.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240517P00120000 | 2024-04-19 3:16PM EDT | 120.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.