Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,789.32 +3,690.13 (+6.24%) CMC Crypto 200
1,349.81 +72.83 (+5.71%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531C00055000 | 2024-05-03 10:52AM EDT | 55.00 | 15.50 | 14.50 | 16.30 | -0.10 | -0.64% | 3 | 2 | 81.45% |
| UBER240531C00059000 | 2024-04-25 11:58AM EDT | 59.00 | 11.40 | 9.30 | 11.10 | 0.00 | - | - | 15 | 57.18% |
| UBER240531C00060000 | 2024-04-24 9:55AM EDT | 60.00 | 9.72 | 10.05 | 10.25 | 0.00 | - | - | 1 | 54.15% |
| UBER240531C00061000 | 2024-04-26 3:56PM EDT | 61.00 | 9.50 | 8.90 | 9.50 | 0.00 | - | 3 | 3 | 50.98% |
| UBER240531C00063000 | 2024-05-02 1:13PM EDT | 63.00 | 7.05 | 7.35 | 8.60 | 0.00 | - | 1 | 3 | 55.71% |
| UBER240531C00064000 | 2024-04-24 2:01PM EDT | 64.00 | 7.12 | 5.95 | 7.45 | 0.00 | - | - | 1 | 58.06% |
| UBER240531C00065000 | 2024-05-03 10:24AM EDT | 65.00 | 6.80 | 5.00 | 7.35 | +0.45 | +7.09% | 3 | 236 | 65.70% |
| UBER240531C00066000 | 2024-05-03 1:44PM EDT | 66.00 | 6.03 | 5.55 | 5.75 | +0.33 | +5.79% | 5 | 21 | 50.29% |
| UBER240531C00067000 | 2024-05-03 10:40AM EDT | 67.00 | 5.55 | 4.95 | 5.80 | +0.65 | +13.27% | 9 | 59 | 54.44% |
| UBER240531C00068000 | 2024-05-03 3:57PM EDT | 68.00 | 4.35 | 4.40 | 4.50 | +0.20 | +4.82% | 188 | 639 | 49.98% |
| UBER240531C00069000 | 2024-05-03 3:58PM EDT | 69.00 | 3.87 | 3.85 | 4.30 | +0.32 | +9.01% | 70 | 327 | 50.98% |
| UBER240531C00070000 | 2024-05-03 1:51PM EDT | 70.00 | 3.69 | 3.40 | 3.50 | +0.54 | +17.14% | 46 | 661 | 49.51% |
| UBER240531C00071000 | 2024-05-03 12:41PM EDT | 71.00 | 3.39 | 2.95 | 3.05 | +0.74 | +27.92% | 8 | 42 | 49.12% |
| UBER240531C00072000 | 2024-05-03 3:36PM EDT | 72.00 | 2.77 | 2.55 | 2.74 | +0.14 | +5.32% | 8 | 93 | 50.07% |
| UBER240531C00073000 | 2024-05-03 2:59PM EDT | 73.00 | 2.38 | 2.18 | 2.29 | +0.25 | +11.74% | 20 | 187 | 48.66% |
| UBER240531C00074000 | 2024-05-02 1:14PM EDT | 74.00 | 1.83 | 1.89 | 2.07 | 0.00 | - | 9 | 66 | 49.88% |
| UBER240531C00075000 | 2024-05-03 2:55PM EDT | 75.00 | 1.77 | 1.62 | 1.73 | +0.24 | +15.69% | 54 | 242 | 48.95% |
| UBER240531C00076000 | 2024-05-03 12:01PM EDT | 76.00 | 1.67 | 1.38 | 1.50 | +0.38 | +29.46% | 21 | 82 | 49.17% |
| UBER240531C00077000 | 2024-05-03 12:32PM EDT | 77.00 | 1.35 | 1.18 | 1.45 | +0.22 | +19.47% | 10 | 53 | 51.81% |
| UBER240531C00078000 | 2024-05-03 3:28PM EDT | 78.00 | 1.00 | 0.98 | 1.70 | +0.10 | +11.11% | 27 | 120 | 53.32% |
| UBER240531C00079000 | 2024-05-03 11:41AM EDT | 79.00 | 1.01 | 0.83 | 1.04 | +0.32 | +46.38% | 2 | 84 | 51.17% |
| UBER240531C00080000 | 2024-05-03 3:54PM EDT | 80.00 | 0.70 | 0.69 | 0.74 | 0.00 | - | 57 | 297 | 48.15% |
| UBER240531C00081000 | 2024-05-03 2:39PM EDT | 81.00 | 0.67 | 0.58 | 0.62 | +0.11 | +19.64% | 1 | 105 | 48.10% |
| UBER240531C00082000 | 2024-05-03 11:58AM EDT | 82.00 | 0.55 | 0.48 | 0.70 | +0.10 | +22.22% | 7 | 365 | 52.49% |
| UBER240531C00083000 | 2024-05-03 12:17PM EDT | 83.00 | 0.49 | 0.39 | 0.43 | +0.12 | +32.43% | 8 | 62 | 48.10% |
| UBER240531C00084000 | 2024-05-03 12:17PM EDT | 84.00 | 0.39 | 0.32 | 0.36 | +0.09 | +30.00% | 8 | 50 | 48.19% |
| UBER240531C00085000 | 2024-05-02 1:45PM EDT | 85.00 | 0.27 | 0.27 | 0.30 | -0.02 | -6.90% | 2 | 53 | 48.29% |
| UBER240531C00086000 | 2024-05-02 1:42PM EDT | 86.00 | 0.23 | 0.21 | 0.94 | 0.00 | - | 61 | 205 | 58.94% |
| UBER240531C00087000 | 2024-05-03 11:13AM EDT | 87.00 | 0.24 | 0.18 | 0.21 | +0.04 | +20.00% | 4 | 97 | 48.63% |
| UBER240531C00088000 | 2024-04-26 12:30PM EDT | 88.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 4 | 5 | 50.00% |
| UBER240531C00090000 | 2024-05-03 11:52AM EDT | 90.00 | 0.23 | 0.05 | 0.23 | +0.11 | +91.67% | 5 | 11 | 50.29% |
| UBER240531C00095000 | 2024-04-18 3:42PM EDT | 95.00 | 0.20 | 0.00 | 1.31 | 0.00 | - | - | 6 | 79.79% |
| UBER240531C00105000 | 2024-04-22 12:39PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 22 | 86.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531P00050000 | 2024-04-29 1:44PM EDT | 50.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 3 | 21 | 81.45% |
| UBER240531P00055000 | 2024-05-03 12:35PM EDT | 55.00 | 0.17 | 0.17 | 0.46 | -0.23 | -57.50% | 4 | 436 | 56.06% |
| UBER240531P00057000 | 2024-04-30 1:53PM EDT | 57.00 | 0.65 | 0.29 | 0.34 | 0.00 | - | 11 | 49 | 50.00% |
| UBER240531P00058000 | 2024-05-02 1:29PM EDT | 58.00 | 0.53 | 0.39 | 0.42 | 0.00 | - | 281 | 290 | 49.22% |
| UBER240531P00059000 | 2024-05-03 11:22AM EDT | 59.00 | 0.48 | 0.46 | 0.54 | -0.32 | -40.00% | 1 | 12 | 49.02% |
| UBER240531P00060000 | 2024-05-03 12:17PM EDT | 60.00 | 0.58 | 0.52 | 0.67 | -0.33 | -36.26% | 3 | 122 | 48.49% |
| UBER240531P00061000 | 2024-05-02 12:14PM EDT | 61.00 | 0.92 | 0.77 | 1.38 | -0.13 | -12.38% | 1 | 22 | 53.08% |
| UBER240531P00062000 | 2024-05-03 2:33PM EDT | 62.00 | 0.92 | 0.79 | 1.03 | -0.29 | -23.97% | 1 | 50 | 47.90% |
| UBER240531P00063000 | 2024-05-03 11:02AM EDT | 63.00 | 1.28 | 0.73 | 1.34 | -0.30 | -18.99% | 2 | 40 | 49.00% |
| UBER240531P00064000 | 2024-05-03 3:49PM EDT | 64.00 | 1.50 | 1.47 | 1.53 | -0.20 | -11.76% | 32 | 198 | 47.44% |
| UBER240531P00065000 | 2024-05-03 2:03PM EDT | 65.00 | 1.77 | 1.67 | 1.85 | -0.26 | -13.61% | 32 | 70 | 47.41% |
| UBER240531P00066000 | 2024-05-03 3:46PM EDT | 66.00 | 2.15 | 1.92 | 2.23 | -0.55 | -20.37% | 2 | 113 | 47.63% |
| UBER240531P00067000 | 2024-05-03 12:17PM EDT | 67.00 | 2.30 | 1.88 | 2.65 | -0.53 | -18.73% | 3 | 103 | 47.80% |
| UBER240531P00068000 | 2024-05-03 2:04PM EDT | 68.00 | 2.80 | 2.87 | 3.05 | -0.55 | -16.42% | 8 | 141 | 47.12% |
| UBER240531P00069000 | 2024-05-03 3:40PM EDT | 69.00 | 3.40 | 2.88 | 3.50 | -0.50 | -12.82% | 13 | 110 | 46.53% |
| UBER240531P00070000 | 2024-05-03 3:28PM EDT | 70.00 | 4.00 | 3.85 | 4.05 | -0.35 | -8.14% | 35 | 81 | 46.68% |
| UBER240531P00071000 | 2024-05-03 10:11AM EDT | 71.00 | 4.32 | 4.45 | 4.60 | -0.87 | -16.76% | 1 | 20 | 46.29% |
| UBER240531P00072000 | 2024-05-03 3:26PM EDT | 72.00 | 5.14 | 5.05 | 5.20 | -0.61 | -10.61% | 6 | 23 | 46.00% |
| UBER240531P00073000 | 2024-05-03 1:01PM EDT | 73.00 | 5.35 | 5.70 | 5.85 | -1.90 | -26.21% | 5 | 215 | 45.83% |
| UBER240531P00074000 | 2024-05-01 12:29PM EDT | 74.00 | 7.92 | 6.35 | 6.60 | 0.00 | - | 1 | 6 | 46.51% |
| UBER240531P00075000 | 2024-05-03 10:35AM EDT | 75.00 | 6.80 | 6.80 | 7.45 | -1.26 | -15.63% | 12 | 39 | 48.24% |
| UBER240531P00076000 | 2024-04-30 11:23AM EDT | 76.00 | 9.26 | 6.85 | 9.50 | 0.00 | - | 17 | 29 | 67.02% |
| UBER240531P00078000 | 2024-04-23 2:39PM EDT | 78.00 | 8.54 | 8.70 | 10.00 | 0.00 | - | 1 | 1 | 51.47% |
| UBER240531P00080000 | 2024-04-19 2:17PM EDT | 80.00 | 11.30 | 10.05 | 12.60 | 0.00 | - | 10 | 11 | 67.65% |
| UBER240531P00082000 | 2024-04-29 3:17PM EDT | 82.00 | 14.77 | 12.70 | 14.05 | 0.00 | - | 5 | 0 | 50.29% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 85.00 | 17.65 | 14.80 | 17.75 | 0.00 | - | 5 | 1 | 54.79% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 90.00 | 15.35 | 19.25 | 21.85 | 0.00 | - | - | 3 | 80.22% |
© 2024 Yahoo. All rights reserved.